Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.16	30.27	29.82	30.07	850,139	-0.03(-0.10%)
Nov 29, 2023	30.56	30.74	30.07	30.10	1,041,189	-0.27(-0.89%)
Nov 28, 2023	30.06	30.55	29.78	30.36	1,370,695	+0.22(+0.73%)
Nov 27, 2023	30.11	30.18	29.71	30.14	1,257,084	-0.02(-0.06%)
Nov 24, 2023	30.32	30.44	30.02	30.16	428,178	-0.15(-0.51%)
Nov 22, 2023	30.10	30.37	29.61	30.32	4,179,840	+0.41(+1.38%)
Nov 21, 2023	29.89	29.91	29.32	29.90	1,544,493	+0.02(+0.06%)
Nov 20, 2023	29.43	30.00	28.77	29.88	2,155,708	+0.24(+0.81%)
Nov 17, 2023	30.61	30.63	29.41	29.64	2,613,451	-0.77(-2.53%)
Nov 16, 2023	30.63	30.89	30.34	30.41	1,207,991	+0.12(+0.41%)
Nov 15, 2023	30.03	30.62	29.94	30.29	1,231,902	+0.13(+0.45%)
Nov 14, 2023	29.13	30.18	29.13	30.15	1,361,963	+1.97(+6.98%)
Nov 13, 2023	28.99	29.15	28.16	28.18	881,070	-0.99(-3.39%)
Nov 10, 2023	29.17	29.29	28.89	29.17	871,134	+0.16(+0.56%)
Nov 09, 2023	29.41	29.61	28.99	29.01	700,325	-0.34(-1.15%)
Nov 08, 2023	29.71	29.71	28.98	29.35	1,221,465	-0.47(-1.58%)
Nov 07, 2023	30.19	30.28	29.80	29.82	814,654	-0.33(-1.08%)
Nov 06, 2023	30.64	30.74	30.08	30.14	1,113,491	-0.63(-2.06%)
Nov 03, 2023	31.12	31.29	30.70	30.78	1,121,091	+0.21(+0.69%)
Nov 02, 2023	29.53	30.70	29.53	30.57	1,295,591	+1.13(+3.85%)
Nov 01, 2023	28.71	29.55	28.34	29.43	1,189,285	+0.75(+2.61%)
Oct 31, 2023	28.10	28.70	27.98	28.68	1,050,300	+0.68(+2.43%)
Oct 30, 2023	28.16	28.40	27.61	28.00	1,058,374	+0.09(+0.31%)
Oct 27, 2023	28.26	28.43	27.81	27.92	1,197,597	-0.51(-1.79%)
Oct 26, 2023	29.05	29.05	27.68	28.42	1,659,131	-0.13(-0.47%)
Oct 25, 2023	28.69	28.93	28.45	28.56	1,835,537	-0.34(-1.16%)
Oct 24, 2023	28.58	28.90	28.45	28.89	1,950,216	+0.70(+2.49%)
Oct 23, 2023	28.43	29.17	28.16	28.19	1,582,074	-1.18(-4.02%)
Oct 20, 2023	29.54	29.91	29.23	29.37	1,674,715	-0.13(-0.46%)
Oct 19, 2023	29.65	30.00	29.43	29.51	753,700	-0.18(-0.61%)
Oct 18, 2023	30.12	30.18	29.43	29.69	843,823	-0.48(-1.59%)
Oct 17, 2023	29.82	30.54	29.82	30.17	1,410,835	+0.04(+0.13%)
Oct 16, 2023	29.93	30.35	29.61	30.13	1,071,953	+0.38(+1.29%)
Oct 13, 2023	29.67	29.97	29.52	29.75	917,880	+0.34(+1.14%)
Oct 12, 2023	30.36	30.46	29.04	29.41	1,631,624	-1.06(-3.47%)
Oct 11, 2023	30.34	30.55	29.74	30.47	1,642,192	+0.34(+1.12%)
Oct 10, 2023	29.16	30.28	29.16	30.13	2,178,785	+1.18(+4.08%)
Oct 09, 2023	28.27	28.98	28.14	28.95	1,776,559	+0.62(+2.20%)
Oct 06, 2023	27.23	28.42	26.92	28.33	1,498,387	+0.71(+2.57%)
Oct 05, 2023	27.59	27.70	27.09	27.62	1,127,287	-0.11(-0.38%)
Oct 04, 2023	27.72	27.84	27.07	27.72	1,012,923	+0.13(+0.49%)
Oct 03, 2023	27.01	27.62	26.37	27.59	1,493,877	+0.36(+1.30%)
Oct 02, 2023	28.71	28.71	26.80	27.23	1,714,731	-1.74(-6.00%)
Sep 29, 2023	29.01	29.33	28.68	28.97	898,247	+0.26(+0.90%)
Sep 28, 2023	30.06	30.06	28.69	28.71	1,031,109	-1.22(-4.07%)
Sep 27, 2023	30.44	30.63	29.85	29.93	1,029,949	-0.54(-1.77%)
Sep 26, 2023	31.44	31.46	30.39	30.47	867,334	-1.20(-3.79%)
Sep 25, 2023	31.86	31.79	31.57	31.67	588,639	-0.43(-1.35%)
Sep 22, 2023	32.00	32.35	31.82	32.10	727,932	+0.01(+0.03%)
Sep 21, 2023	32.58	32.58	32.09	32.09	693,364	-0.68(-2.08%)
Sep 20, 2023	33.01	33.11	32.53	32.77	1,133,251	-0.02(-0.06%)
Sep 19, 2023	33.30	33.36	32.74	32.79	811,141	-0.47(-1.41%)
Sep 18, 2023	33.45	33.45	32.96	33.26	636,150	-0.01(-0.03%)
Sep 15, 2023	33.49	33.85	33.23	33.27	1,500,068	-0.30(-0.89%)
Sep 14, 2023	33.34	33.64	33.24	33.57	640,981	+0.48(+1.45%)
Sep 13, 2023	32.57	33.10	32.38	33.09	722,255	+0.58(+1.77%)
Sep 12, 2023	32.47	32.61	32.14	32.52	553,993	+0.07(+0.21%)
Sep 11, 2023	32.50	32.89	32.42	32.45	710,903	-0.21(-0.65%)
Sep 08, 2023	32.52	32.73	32.32	32.66	675,064	+0.07(+0.21%)
Sep 07, 2023	32.49	33.06	32.48	32.59	703,168	+0.34(+1.04%)
Sep 06, 2023	32.37	32.40	32.04	32.26	701,363	+0.08(+0.24%)
Sep 05, 2023	33.00	33.06	32.18	32.18	893,280	-0.85(-2.56%)