Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	37.31	37.58	36.98	37.41	944,120	+0.14(+0.38%)
Mar 30, 2023	37.24	37.45	37.00	37.27	547,822	+0.22(+0.58%)
Mar 29, 2023	36.63	37.11	36.59	37.05	410,731	+0.53(+1.46%)
Mar 28, 2023	36.37	36.94	36.30	36.52	400,920	+0.12(+0.33%)
Mar 27, 2023	36.46	36.70	36.18	36.39	606,725	+0.07(+0.18%)
Mar 24, 2023	35.27	36.33	35.21	36.33	526,384	+1.13(+3.20%)
Mar 23, 2023	35.54	35.89	35.12	35.20	582,845	-0.33(-0.92%)
Mar 22, 2023	36.33	36.47	35.50	35.53	561,491	-0.85(-2.35%)
Mar 21, 2023	37.46	37.46	35.94	36.39	847,047	-0.97(-2.59%)
Mar 20, 2023	37.14	37.60	36.88	37.35	494,286	+0.25(+0.68%)
Mar 17, 2023	37.10	37.29	36.78	37.10	1,169,241	-0.22(-0.58%)
Mar 16, 2023	37.28	37.60	36.93	37.31	665,539	+0.00(+0.00%)
Mar 15, 2023	36.49	37.37	36.26	37.31	614,015	+0.70(+1.92%)
Mar 14, 2023	36.59	37.07	36.27	36.61	618,794	+0.25(+0.70%)
Mar 13, 2023	35.51	37.19	35.51	36.36	680,311	+0.67(+1.87%)
Mar 10, 2023	36.48	36.66	35.53	35.69	450,410	-0.72(-1.98%)
Mar 09, 2023	36.95	37.21	36.33	36.41	409,365	-0.47(-1.27%)
Mar 08, 2023	36.39	36.92	36.25	36.88	603,803	+0.53(+1.47%)
Mar 07, 2023	37.05	37.13	36.24	36.35	488,127	-0.65(-1.75%)
Mar 06, 2023	36.91	37.24	36.82	37.00	501,577	+0.13(+0.36%)
Mar 03, 2023	36.67	36.86	36.29	36.86	653,687	+0.49(+1.34%)
Mar 02, 2023	35.76	36.50	35.51	36.38	806,060	+0.64(+1.78%)
Mar 01, 2023	36.38	36.38	35.65	35.74	880,789	-0.87(-2.38%)
Feb 28, 2023	36.92	37.22	36.53	36.61	788,196	-0.46(-1.24%)
Feb 27, 2023	37.65	37.89	37.06	37.07	1,065,031	-0.43(-1.14%)
Feb 24, 2023	37.47	37.63	36.92	37.50	1,016,659	-0.41(-1.08%)
Feb 23, 2023	38.03	38.31	37.55	37.91	1,015,427	-0.14(-0.37%)
Feb 22, 2023	37.35	38.67	37.23	38.04	1,287,014	+0.60(+1.61%)
Feb 21, 2023	38.21	38.29	37.32	37.44	698,665	-0.91(-2.37%)
Feb 17, 2023	37.66	38.45	37.53	38.35	473,040	+0.75(+2.00%)
Feb 16, 2023	37.74	37.88	37.35	37.60	446,350	-0.55(-1.43%)
Feb 15, 2023	37.56	38.16	37.43	38.15	557,740	+0.49(+1.31%)
Feb 14, 2023	37.84	38.21	37.63	37.65	408,035	-0.33(-0.88%)
Feb 13, 2023	37.65	38.08	37.65	37.99	372,331	+0.33(+0.89%)
Feb 10, 2023	36.89	37.69	36.84	37.65	531,639	+0.86(+2.35%)
Feb 09, 2023	37.63	37.78	36.55	36.79	486,984	-0.75(-2.00%)
Feb 08, 2023	38.01	38.18	37.38	37.54	761,593	-0.67(-1.75%)
Feb 07, 2023	38.32	38.39	37.81	38.21	595,217	-0.32(-0.82%)
Feb 06, 2023	38.56	38.69	38.06	38.53	383,745	-0.11(-0.29%)
Feb 03, 2023	38.87	38.93	37.93	38.64	557,867	-0.68(-1.72%)
Feb 02, 2023	39.68	39.85	39.28	39.32	681,957	-0.29(-0.73%)
Feb 01, 2023	38.96	39.90	38.78	39.60	735,353	+0.48(+1.23%)
Jan 31, 2023	39.06	39.12	38.68	39.12	574,230	+0.06(+0.17%)
Jan 30, 2023	39.14	39.46	39.06	39.06	595,415	-0.06(-0.14%)
Jan 27, 2023	39.13	39.30	38.87	39.11	448,368	-0.03(-0.07%)
Jan 26, 2023	38.85	39.19	38.80	39.14	587,724	+0.15(+0.38%)
Jan 25, 2023	39.30	39.49	38.55	38.99	892,011	-0.64(-1.62%)
Jan 24, 2023	39.42	39.88	39.19	39.63	715,288	+0.08(+0.21%)
Jan 23, 2023	39.42	39.78	39.13	39.55	914,029	+0.06(+0.14%)
Jan 20, 2023	39.36	39.50	38.82	39.49	1,503,483	+0.24(+0.61%)
Jan 19, 2023	39.28	39.40	39.03	39.25	860,740	-0.03(-0.07%)
Jan 18, 2023	40.36	40.45	39.27	39.28	734,544	-0.86(-2.15%)
Jan 17, 2023	40.15	40.47	39.89	40.14	2,019,145	-0.12(-0.30%)
Jan 13, 2023	40.82	40.92	39.88	40.26	1,289,149	-0.82(-1.99%)
Jan 12, 2023	41.37	41.53	40.95	41.08	492,530	-0.24(-0.58%)
Jan 11, 2023	40.86	41.39	40.86	41.32	388,561	+0.58(+1.41%)
Jan 10, 2023	40.88	40.88	40.47	40.74	421,373	-0.38(-0.92%)
Jan 09, 2023	40.87	41.37	40.74	41.12	500,547	+0.13(+0.32%)
Jan 06, 2023	40.23	41.01	40.16	40.99	389,090	+1.17(+2.93%)
Jan 05, 2023	40.38	40.45	39.66	39.83	492,988	-0.73(-1.81%)
Jan 04, 2023	40.24	40.81	40.24	40.56	390,897	+0.54(+1.34%)