Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.59	37.59	35.33	35.96	1,085,656	-1.32(-3.54%)
Apr 29, 2020	38.46	38.64	36.62	37.28	1,346,324	-0.33(-0.89%)
Apr 28, 2020	38.76	39.16	37.61	37.61	1,422,415	-0.49(-1.29%)
Apr 27, 2020	37.61	38.45	37.59	38.10	452,911	+0.52(+1.38%)
Apr 24, 2020	37.79	37.96	37.30	37.59	550,250	-0.03(-0.07%)
Apr 23, 2020	37.72	38.13	37.27	37.61	438,987	-0.33(-0.86%)
Apr 22, 2020	37.25	38.35	36.93	37.94	810,488	+1.24(+3.37%)
Apr 21, 2020	36.31	36.94	36.30	36.70	840,583	-0.18(-0.50%)
Apr 20, 2020	38.06	38.07	36.72	36.88	573,192	-1.57(-4.09%)
Apr 17, 2020	38.75	38.88	37.82	38.46	481,005	+0.43(+1.12%)
Apr 16, 2020	37.81	38.27	37.42	38.03	1,350,935	+0.49(+1.31%)
Apr 15, 2020	37.70	38.52	37.18	37.54	542,382	-0.98(-2.54%)
Apr 14, 2020	38.19	38.75	38.00	38.51	682,032	+1.07(+2.86%)
Apr 13, 2020	37.78	38.23	36.69	37.44	675,489	-0.95(-2.48%)
Apr 09, 2020	36.34	38.47	36.34	38.40	450,150	+2.48(+6.91%)
Apr 08, 2020	34.62	36.24	34.13	35.91	816,268	+1.51(+4.40%)
Apr 07, 2020	35.25	36.24	34.04	34.40	995,947	-0.22(-0.63%)
Apr 06, 2020	34.61	35.51	33.95	34.62	2,044,177	+1.26(+3.79%)
Apr 03, 2020	35.13	35.74	33.21	33.35	905,084	-2.12(-5.99%)
Apr 02, 2020	34.43	36.20	34.32	35.48	818,985	+1.03(+2.99%)
Apr 01, 2020	35.14	35.28	33.84	34.45	852,424	-2.16(-5.89%)
Mar 31, 2020	37.00	37.41	35.58	36.61	680,964	-0.79(-2.10%)
Mar 30, 2020	36.90	38.66	36.41	37.39	998,584	+1.08(+2.97%)
Mar 27, 2020	36.36	37.82	34.85	36.31	865,498	-1.19(-3.17%)
Mar 26, 2020	34.88	37.91	34.30	37.50	1,174,454	+2.83(+8.18%)
Mar 25, 2020	31.20	35.38	30.55	34.67	1,490,940	+3.18(+10.09%)
Mar 24, 2020	31.06	32.28	30.22	31.49	2,586,107	+1.27(+4.21%)
Mar 23, 2020	34.29	34.76	29.78	30.22	1,142,592	-4.59(-13.19%)
Mar 20, 2020	38.96	38.96	34.58	34.81	1,617,144	-4.06(-10.43%)
Mar 19, 2020	42.15	42.69	38.37	38.87	2,467,835	-3.09(-7.35%)
Mar 18, 2020	39.69	43.25	38.15	41.95	2,104,585	-0.06(-0.14%)
Mar 17, 2020	36.52	43.99	36.48	42.01	2,753,702	+6.25(+17.49%)
Mar 16, 2020	33.45	37.52	33.45	35.75	1,823,403	-2.54(-6.64%)
Mar 13, 2020	37.55	38.69	34.57	38.30	1,694,999	+2.60(+7.29%)
Mar 12, 2020	37.64	37.64	35.56	35.70	1,225,156	-4.09(-10.28%)
Mar 11, 2020	40.89	40.93	39.05	39.78	841,301	-1.86(-4.48%)
Mar 10, 2020	42.15	42.68	40.13	41.65	945,826	-0.08(-0.20%)
Mar 09, 2020	41.20	42.87	40.33	41.73	1,342,983	-1.14(-2.65%)
Mar 06, 2020	42.74	42.90	41.23	42.87	1,107,675	-0.75(-1.73%)
Mar 05, 2020	44.00	44.38	42.96	43.62	1,216,159	-1.10(-2.45%)
Mar 04, 2020	43.73	44.78	43.42	44.72	725,452	+1.84(+4.29%)
Mar 03, 2020	43.04	44.30	42.70	42.88	939,547	-0.25(-0.58%)
Mar 02, 2020	41.33	43.18	41.33	43.13	960,254	+1.92(+4.65%)
Feb 28, 2020	40.60	41.31	39.18	41.21	2,452,305	-0.07(-0.18%)
Feb 27, 2020	42.74	43.06	41.28	41.28	1,089,477	-1.72(-3.99%)
Feb 26, 2020	42.71	43.93	42.10	43.00	2,386,365	-3.69(-7.90%)
Feb 25, 2020	47.02	47.47	46.55	46.69	867,698	-0.22(-0.48%)
Feb 24, 2020	46.22	47.09	46.05	46.92	947,131	+0.44(+0.95%)
Feb 21, 2020	46.14	46.82	46.05	46.48	691,753	+0.38(+0.83%)
Feb 20, 2020	45.59	46.10	45.24	46.09	697,807	+0.51(+1.11%)
Feb 19, 2020	45.54	45.86	45.43	45.59	939,687	+0.06(+0.13%)
Feb 18, 2020	44.80	45.61	44.68	45.53	1,087,618	+0.85(+1.91%)
Feb 14, 2020	44.55	44.78	44.41	44.68	367,279	+0.24(+0.54%)
Feb 13, 2020	43.70	44.45	43.70	44.44	507,948	+0.69(+1.57%)
Feb 12, 2020	43.76	43.92	43.24	43.75	425,135	-0.12(-0.26%)
Feb 11, 2020	43.91	44.21	43.72	43.86	553,458	+0.01(+0.02%)
Feb 10, 2020	43.66	43.92	43.47	43.86	368,994	+0.21(+0.47%)
Feb 07, 2020	43.98	44.06	43.57	43.65	343,404	-0.23(-0.53%)
Feb 06, 2020	43.96	44.29	43.85	43.88	297,130	-0.07(-0.17%)
Feb 05, 2020	44.05	44.41	43.89	43.96	414,803	-0.10(-0.23%)
Feb 04, 2020	44.37	44.37	43.96	44.05	545,458	-0.37(-0.82%)