Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.76	46.21	45.52	45.80	453,420	+0.13(+0.29%)
May 27, 2021	45.88	46.00	45.48	45.67	625,610	-0.06(-0.13%)
May 26, 2021	45.51	45.82	45.25	45.73	622,906	+0.36(+0.79%)
May 25, 2021	45.89	46.31	45.29	45.37	498,163	-0.64(-1.40%)
May 24, 2021	46.10	46.51	45.85	46.02	479,330	+0.11(+0.25%)
May 21, 2021	45.52	46.05	45.47	45.90	749,078	+0.44(+0.98%)
May 20, 2021	45.13	45.64	45.13	45.46	578,240	+0.37(+0.81%)
May 19, 2021	44.59	45.26	44.47	45.09	594,071	+0.30(+0.66%)
May 18, 2021	44.78	45.19	44.71	44.80	341,869	+0.00(+0.00%)
May 17, 2021	45.14	45.43	44.68	44.80	360,042	-0.40(-0.88%)
May 14, 2021	45.00	45.88	44.99	45.20	431,851	+0.23(+0.52%)
May 13, 2021	44.16	46.02	44.04	44.96	1,071,275	+1.23(+2.80%)
May 12, 2021	44.69	44.90	43.64	43.74	515,134	-0.95(-2.12%)
May 11, 2021	45.02	45.16	44.48	44.69	580,504	-0.20(-0.45%)
May 10, 2021	44.41	45.06	44.41	44.89	384,836	+0.58(+1.31%)
May 07, 2021	44.36	44.77	44.10	44.30	359,696	+0.01(+0.02%)
May 06, 2021	44.18	44.39	43.79	44.29	564,481	+0.26(+0.59%)
May 05, 2021	44.19	45.08	43.57	44.03	822,703	-0.86(-1.92%)
May 04, 2021	44.52	45.05	44.11	44.89	860,945	+0.59(+1.33%)
May 03, 2021	44.44	44.62	43.90	44.30	492,201	+0.05(+0.12%)
Apr 30, 2021	44.03	44.29	43.87	44.25	361,986	+0.37(+0.85%)
Apr 29, 2021	43.50	44.01	43.50	43.88	347,626	+0.40(+0.92%)
Apr 28, 2021	43.78	43.78	43.26	43.48	558,666	-0.24(-0.56%)
Apr 27, 2021	44.43	44.51	43.68	43.72	535,589	-0.83(-1.85%)
Apr 26, 2021	44.89	44.94	44.41	44.55	314,025	-0.18(-0.41%)
Apr 23, 2021	45.27	45.27	44.64	44.73	568,918	-0.39(-0.87%)
Apr 22, 2021	45.35	45.72	45.03	45.12	419,424	-0.32(-0.71%)
Apr 21, 2021	46.34	46.47	45.36	45.44	734,331	-0.83(-1.79%)
Apr 20, 2021	45.90	46.74	45.90	46.27	468,645	+0.42(+0.91%)
Apr 19, 2021	46.00	46.08	45.42	45.85	467,505	+0.03(+0.08%)
Apr 16, 2021	45.74	45.95	45.53	45.82	600,550	+0.10(+0.23%)
Apr 15, 2021	45.48	45.79	45.23	45.71	602,915	+0.43(+0.94%)
Apr 14, 2021	45.20	45.43	44.99	45.29	401,654	+0.03(+0.08%)
Apr 13, 2021	44.56	45.26	44.51	45.25	484,876	+0.40(+0.89%)
Apr 12, 2021	44.76	45.01	44.53	44.85	563,807	+0.17(+0.37%)
Apr 09, 2021	44.49	44.97	44.48	44.69	474,021	+0.28(+0.63%)
Apr 08, 2021	44.93	45.11	44.41	44.41	1,058,710	-0.39(-0.87%)
Apr 07, 2021	44.56	45.09	44.53	44.80	534,813	+0.37(+0.84%)
Apr 06, 2021	44.37	44.66	44.06	44.42	673,129	-0.20(-0.45%)
Apr 05, 2021	43.93	44.79	43.91	44.62	742,156	+0.94(+2.15%)
Apr 01, 2021	43.42	43.69	42.97	43.69	454,007	+0.38(+0.88%)
Mar 31, 2021	43.17	43.50	42.97	43.30	554,609	+0.14(+0.32%)
Mar 30, 2021	43.31	44.04	42.82	43.16	633,819	-0.20(-0.46%)
Mar 29, 2021	42.53	43.86	42.53	43.36	641,556	+0.85(+2.00%)
Mar 26, 2021	42.45	42.69	41.94	42.51	424,905	-0.04(-0.10%)
Mar 25, 2021	42.31	42.88	42.04	42.56	424,690	+0.37(+0.89%)
Mar 24, 2021	41.95	42.36	41.91	42.18	444,317	-0.03(-0.08%)
Mar 23, 2021	41.71	42.47	41.50	42.22	666,324	+0.63(+1.53%)
Mar 22, 2021	41.56	42.23	41.30	41.58	434,505	-0.10(-0.25%)
Mar 19, 2021	41.42	41.92	41.03	41.69	1,205,241	+0.19(+0.46%)
Mar 18, 2021	41.56	41.94	41.16	41.49	506,747	-0.17(-0.40%)
Mar 17, 2021	42.11	42.49	41.55	41.66	625,109	-0.44(-1.05%)
Mar 16, 2021	42.09	42.42	42.04	42.10	579,213	-0.35(-0.82%)
Mar 15, 2021	42.16	42.51	42.11	42.45	470,666	+0.46(+1.10%)
Mar 12, 2021	41.00	42.25	40.97	41.99	532,110	+1.10(+2.68%)
Mar 11, 2021	41.30	41.68	40.76	40.90	443,190	-0.62(-1.49%)
Mar 10, 2021	41.86	42.10	41.46	41.51	395,385	-0.26(-0.62%)
Mar 09, 2021	41.39	42.29	41.39	41.77	664,412	+0.43(+1.03%)
Mar 08, 2021	40.19	41.41	39.78	41.35	760,267	+1.29(+3.21%)
Mar 05, 2021	39.84	40.21	39.03	40.06	909,395	+0.54(+1.36%)
Mar 04, 2021	39.92	40.67	39.45	39.52	613,054	-0.07(-0.18%)
Mar 03, 2021	40.43	40.43	38.81	39.59	712,721	+0.02(+0.04%)
Mar 02, 2021	39.86	39.94	39.28	39.57	588,770	-0.22(-0.56%)