Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	45.73	45.83	44.84	44.94	988,036	-0.71(-1.55%)
Aug 30, 2022	45.59	45.93	45.22	45.65	992,393	+0.14(+0.30%)
Aug 29, 2022	45.42	45.80	45.11	45.52	355,995	-0.05(-0.12%)
Aug 26, 2022	46.19	46.26	45.48	45.57	529,988	-0.53(-1.14%)
Aug 25, 2022	45.55	46.13	45.20	46.10	642,865	+0.53(+1.16%)
Aug 24, 2022	45.49	45.71	45.15	45.57	663,634	+0.31(+0.68%)
Aug 23, 2022	45.66	45.66	44.94	45.26	426,589	-0.31(-0.68%)
Aug 22, 2022	46.14	46.19	45.49	45.57	443,652	-0.78(-1.69%)
Aug 19, 2022	46.84	46.98	46.21	46.35	567,846	-0.32(-0.68%)
Aug 18, 2022	46.95	46.96	46.46	46.67	384,086	-0.19(-0.41%)
Aug 17, 2022	46.79	47.04	46.69	46.86	439,080	-0.11(-0.23%)
Aug 16, 2022	46.39	46.97	46.39	46.97	492,332	+0.47(+1.02%)
Aug 15, 2022	46.11	46.54	45.78	46.50	299,537	+0.20(+0.43%)
Aug 12, 2022	45.39	46.31	45.39	46.30	395,036	+0.99(+2.19%)
Aug 11, 2022	45.49	46.00	45.22	45.31	368,891	-0.10(-0.22%)
Aug 10, 2022	45.43	45.43	45.05	45.41	393,203	+0.12(+0.26%)
Aug 09, 2022	44.81	45.41	44.72	45.29	445,689	+0.55(+1.22%)
Aug 08, 2022	44.62	45.13	44.56	44.74	442,100	+0.32(+0.72%)
Aug 05, 2022	45.13	45.13	44.06	44.42	470,800	-0.84(-1.85%)
Aug 04, 2022	45.04	45.37	44.85	45.26	550,763	+0.23(+0.50%)
Aug 03, 2022	44.44	45.10	43.91	45.03	614,814	+0.72(+1.62%)
Aug 02, 2022	44.56	44.67	43.92	44.32	637,612	-0.10(-0.23%)
Aug 01, 2022	44.28	44.54	43.78	44.42	488,916	+0.08(+0.18%)
Jul 29, 2022	43.99	44.51	43.99	44.33	478,778	+0.05(+0.12%)
Jul 28, 2022	43.21	44.38	43.03	44.28	861,009	+1.62(+3.80%)
Jul 27, 2022	43.00	43.28	41.89	42.66	1,134,530	+0.41(+0.97%)
Jul 26, 2022	41.40	42.38	41.40	42.25	819,575	+0.74(+1.78%)
Jul 25, 2022	41.37	41.83	41.20	41.51	751,952	+0.26(+0.64%)
Jul 22, 2022	41.19	41.53	40.71	41.25	791,247	+0.34(+0.82%)
Jul 21, 2022	40.73	40.93	40.40	40.91	635,217	+0.08(+0.20%)
Jul 20, 2022	41.48	41.59	40.77	40.83	587,560	-0.42(-1.01%)
Jul 19, 2022	40.89	41.37	40.69	41.25	521,245	+0.73(+1.80%)
Jul 18, 2022	41.14	41.21	40.49	40.52	696,726	-0.89(-2.15%)
Jul 15, 2022	41.28	41.63	40.41	41.41	1,068,300	+0.50(+1.22%)
Jul 14, 2022	40.14	40.92	40.14	40.91	321,927	+0.10(+0.25%)
Jul 13, 2022	41.00	41.29	40.69	40.81	763,646	-0.53(-1.28%)
Jul 12, 2022	41.34	41.80	41.10	41.34	706,670	-0.25(-0.59%)
Jul 11, 2022	41.56	41.99	41.26	41.59	588,195	-0.22(-0.52%)
Jul 08, 2022	41.94	42.10	41.55	41.80	673,217	-0.07(-0.17%)
Jul 07, 2022	42.02	42.30	41.68	41.88	586,882	-0.29(-0.69%)
Jul 06, 2022	41.76	42.51	41.48	42.17	627,341	+0.64(+1.53%)
Jul 05, 2022	43.36	43.36	40.99	41.53	680,500	-1.98(-4.56%)
Jul 01, 2022	42.14	43.59	41.90	43.51	645,482	+1.56(+3.71%)
Jun 30, 2022	41.61	42.28	41.37	41.96	770,261	+0.05(+0.13%)
Jun 29, 2022	41.99	42.29	41.64	41.90	571,337	+0.04(+0.09%)
Jun 28, 2022	41.98	42.46	41.71	41.87	537,556	+0.07(+0.17%)
Jun 27, 2022	40.69	42.00	40.53	41.80	1,024,579	-0.16(-0.39%)
Jun 24, 2022	41.69	42.55	41.60	41.96	1,576,916	+0.34(+0.81%)
Jun 23, 2022	40.86	41.78	40.79	41.62	904,226	+0.88(+2.17%)
Jun 22, 2022	40.05	41.16	40.05	40.74	806,342	+0.55(+1.38%)
Jun 21, 2022	39.68	40.41	39.65	40.19	804,887	+0.42(+1.05%)
Jun 17, 2022	39.59	40.27	39.15	39.77	1,886,170	+0.17(+0.44%)
Jun 16, 2022	39.25	39.79	39.11	39.59	1,027,642	-0.14(-0.34%)
Jun 15, 2022	39.86	40.20	39.07	39.73	880,838	+0.37(+0.95%)
Jun 14, 2022	41.03	41.23	38.93	39.36	1,264,841	-1.82(-4.42%)
Jun 13, 2022	42.25	42.51	41.09	41.18	1,647,204	-1.39(-3.27%)
Jun 10, 2022	41.94	42.83	41.90	42.57	1,267,168	+0.43(+1.01%)
Jun 09, 2022	42.27	42.73	42.10	42.14	952,724	-0.07(-0.17%)
Jun 08, 2022	43.16	43.24	42.18	42.21	461,572	-1.08(-2.50%)
Jun 07, 2022	43.17	43.30	42.47	43.30	573,415	-0.05(-0.10%)
Jun 06, 2022	43.25	43.65	43.00	43.34	563,495	+0.25(+0.57%)
Jun 03, 2022	43.30	43.45	43.09	43.10	600,647	-0.20(-0.46%)
Jun 02, 2022	43.24	43.36	42.25	43.30	596,935	+0.28(+0.66%)