Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	43.66	43.89	42.96	42.95	371,359	-0.68(-1.56%)
Sep 29, 2021	43.09	43.66	42.82	43.63	386,364	+0.66(+1.54%)
Sep 28, 2021	44.00	44.14	42.82	42.96	625,503	-1.10(-2.49%)
Sep 27, 2021	44.85	45.15	44.01	44.06	568,015	-0.74(-1.66%)
Sep 24, 2021	44.93	45.14	44.72	44.80	553,867	-0.17(-0.37%)
Sep 23, 2021	45.05	45.61	44.86	44.97	583,670	+0.06(+0.14%)
Sep 22, 2021	44.55	45.21	44.26	44.91	657,737	+0.57(+1.30%)
Sep 21, 2021	44.29	44.69	44.11	44.33	407,174	+0.04(+0.10%)
Sep 20, 2021	44.24	44.77	43.79	44.29	432,788	-0.27(-0.60%)
Sep 17, 2021	45.18	45.27	44.47	44.55	1,382,737	-0.60(-1.33%)
Sep 16, 2021	45.66	45.66	45.00	45.15	462,809	-0.54(-1.18%)
Sep 15, 2021	45.80	45.99	45.58	45.69	397,907	-0.13(-0.29%)
Sep 14, 2021	46.18	46.33	45.71	45.83	467,640	-0.19(-0.42%)
Sep 13, 2021	46.60	47.00	45.99	46.02	537,404	-0.15(-0.33%)
Sep 10, 2021	47.08	47.31	46.14	46.17	492,073	-1.05(-2.23%)
Sep 09, 2021	47.46	47.64	47.18	47.22	474,561	-0.46(-0.96%)
Sep 08, 2021	47.05	47.89	46.83	47.68	818,555	+0.65(+1.39%)
Sep 07, 2021	48.23	48.23	46.98	47.03	660,859	-1.29(-2.67%)
Sep 03, 2021	48.89	48.89	48.07	48.32	454,972	-0.55(-1.12%)
Sep 02, 2021	48.51	48.87	48.37	48.87	416,078	+0.37(+0.77%)
Sep 01, 2021	48.10	48.71	47.86	48.49	520,073	+0.59(+1.23%)
Aug 31, 2021	47.87	48.15	47.63	47.91	454,568	-0.09(-0.18%)
Aug 30, 2021	47.64	48.01	47.50	48.00	249,854	+0.36(+0.75%)
Aug 27, 2021	47.40	47.72	47.30	47.64	280,599	+0.25(+0.54%)
Aug 26, 2021	47.13	47.56	46.89	47.38	376,143	+0.14(+0.30%)
Aug 25, 2021	47.24	47.40	46.95	47.24	378,895	+0.06(+0.13%)
Aug 24, 2021	47.42	47.70	47.14	47.18	473,574	+0.10(+0.20%)
Aug 23, 2021	48.02	48.02	47.00	47.08	395,781	-1.03(-2.15%)
Aug 20, 2021	47.64	48.48	47.40	48.12	418,284	+0.25(+0.53%)
Aug 19, 2021	47.96	48.35	47.82	47.86	351,448	-0.12(-0.26%)
Aug 18, 2021	48.24	48.24	47.83	47.99	322,896	-0.18(-0.38%)
Aug 17, 2021	47.79	48.28	47.71	48.17	276,310	+0.20(+0.42%)
Aug 16, 2021	47.88	48.20	47.65	47.97	290,873	+0.25(+0.51%)
Aug 13, 2021	47.30	47.80	47.30	47.72	201,264	+0.36(+0.76%)
Aug 12, 2021	47.30	47.85	47.28	47.36	387,729	+0.08(+0.17%)
Aug 11, 2021	47.22	47.59	46.94	47.29	308,870	+0.17(+0.35%)
Aug 10, 2021	46.98	47.26	46.67	47.12	276,087	+0.17(+0.35%)
Aug 09, 2021	46.53	47.07	46.31	46.95	426,160	+0.50(+1.08%)
Aug 06, 2021	46.34	46.87	46.22	46.45	301,555	+0.01(+0.02%)
Aug 05, 2021	46.29	46.54	46.06	46.44	377,927	+0.33(+0.72%)
Aug 04, 2021	46.08	46.29	45.58	46.11	366,670	-0.18(-0.40%)
Aug 03, 2021	46.02	46.38	45.79	46.29	439,120	+0.27(+0.59%)
Aug 02, 2021	45.81	46.36	45.68	46.02	462,117	+0.32(+0.69%)
Jul 30, 2021	46.08	46.32	45.57	45.71	442,527	-0.36(-0.78%)
Jul 29, 2021	46.08	46.16	45.69	46.07	298,331	+0.04(+0.10%)
Jul 28, 2021	46.46	46.54	45.57	46.02	408,600	-0.32(-0.68%)
Jul 27, 2021	45.45	46.40	45.21	46.34	462,879	+0.89(+1.95%)
Jul 26, 2021	45.43	45.58	45.07	45.45	422,018	+0.04(+0.10%)
Jul 23, 2021	44.98	45.47	44.95	45.41	337,585	+0.27(+0.60%)
Jul 22, 2021	45.00	45.40	44.81	45.14	628,337	+0.00(+0.00%)
Jul 21, 2021	45.52	46.12	44.54	45.14	1,139,517	-0.76(-1.66%)
Jul 20, 2021	45.89	46.72	45.70	45.90	915,013	+0.18(+0.40%)
Jul 19, 2021	47.21	47.29	45.51	45.72	439,121	-1.43(-3.03%)
Jul 16, 2021	47.05	47.38	46.84	47.15	398,327	+0.25(+0.52%)
Jul 15, 2021	46.44	46.94	46.44	46.90	294,964	+0.27(+0.58%)
Jul 14, 2021	46.25	46.86	45.88	46.63	457,347	+0.34(+0.74%)
Jul 13, 2021	46.17	46.55	46.04	46.29	421,347	+0.04(+0.09%)
Jul 12, 2021	45.92	46.44	45.62	46.24	557,751	+0.24(+0.51%)
Jul 09, 2021	45.44	46.04	45.43	46.01	438,745	+0.66(+1.45%)
Jul 08, 2021	45.37	45.64	45.15	45.35	432,477	-0.23(-0.50%)
Jul 07, 2021	45.28	45.63	45.08	45.58	309,799	+0.29(+0.64%)
Jul 06, 2021	45.39	45.39	44.29	45.29	448,607	+0.00(+0.00%)
Jul 02, 2021	45.18	45.34	44.82	45.29	408,862	+0.14(+0.31%)