Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.46	37.87	36.02	37.06	672,644	-0.80(-2.10%)
Mar 30, 2020	37.36	39.14	36.87	37.86	986,383	+1.09(+2.97%)
Mar 27, 2020	36.81	38.29	35.28	36.76	854,923	-1.20(-3.17%)
Mar 26, 2020	35.31	38.38	34.72	37.97	1,160,104	+2.87(+8.18%)
Mar 25, 2020	31.58	35.82	30.93	35.10	1,472,723	+3.22(+10.09%)
Mar 24, 2020	31.44	32.68	30.59	31.88	2,554,508	+1.29(+4.21%)
Mar 23, 2020	34.72	35.19	30.15	30.59	1,128,631	-4.65(-13.19%)
Mar 20, 2020	39.44	39.44	35.01	35.24	1,597,384	-4.11(-10.43%)
Mar 19, 2020	42.67	43.21	38.84	39.35	2,437,681	-3.12(-7.35%)
Mar 18, 2020	40.18	43.78	38.63	42.47	2,078,869	-0.06(-0.14%)
Mar 17, 2020	36.97	44.53	36.93	42.53	2,720,055	+6.33(+17.49%)
Mar 16, 2020	33.87	37.98	33.86	36.20	1,801,124	-2.57(-6.64%)
Mar 13, 2020	38.02	39.17	35.00	38.77	1,674,288	+2.63(+7.28%)
Mar 12, 2020	38.11	38.11	36.00	36.14	1,210,186	-4.14(-10.28%)
Mar 11, 2020	41.39	41.44	39.53	40.28	831,021	-1.89(-4.48%)
Mar 10, 2020	42.67	43.21	40.62	42.16	934,269	-0.08(-0.20%)
Mar 09, 2020	41.71	43.40	40.83	42.25	1,326,573	-1.15(-2.65%)
Mar 06, 2020	43.27	43.43	41.74	43.40	1,094,141	-0.76(-1.73%)
Mar 05, 2020	44.54	44.92	43.49	44.16	1,201,299	-1.11(-2.45%)
Mar 04, 2020	44.27	45.33	43.96	45.27	716,588	+1.86(+4.29%)
Mar 03, 2020	43.58	44.84	43.23	43.41	928,067	-0.25(-0.58%)
Mar 02, 2020	41.84	43.71	41.84	43.66	948,520	+1.94(+4.65%)
Feb 28, 2020	41.11	41.82	39.66	41.72	2,422,341	-0.08(-0.18%)
Feb 27, 2020	43.26	43.59	41.80	41.80	1,076,164	-1.74(-3.99%)
Feb 26, 2020	43.24	44.47	42.62	43.53	2,357,206	-3.74(-7.90%)
Feb 25, 2020	47.61	48.06	47.13	47.27	857,096	-0.23(-0.48%)
Feb 24, 2020	46.79	47.67	46.61	47.50	935,558	+0.45(+0.95%)
Feb 21, 2020	46.72	47.40	46.62	47.05	683,300	+0.39(+0.83%)
Feb 20, 2020	46.15	46.67	45.80	46.66	689,281	+0.51(+1.11%)
Feb 19, 2020	46.10	46.43	45.99	46.15	928,205	+0.06(+0.13%)
Feb 18, 2020	45.36	46.17	45.23	46.09	1,074,329	+0.86(+1.91%)
Feb 14, 2020	45.10	45.34	44.96	45.23	362,791	+0.24(+0.54%)
Feb 13, 2020	44.24	45.00	44.24	44.99	501,741	+0.70(+1.57%)
Feb 12, 2020	44.30	44.47	43.78	44.29	419,941	-0.12(-0.26%)
Feb 11, 2020	44.46	44.75	44.26	44.41	546,695	+0.01(+0.02%)
Feb 10, 2020	44.20	44.47	44.00	44.40	364,486	+0.21(+0.48%)
Feb 07, 2020	44.52	44.61	44.10	44.19	339,208	-0.24(-0.53%)
Feb 06, 2020	44.51	44.83	44.39	44.42	293,500	-0.08(-0.17%)
Feb 05, 2020	44.60	44.96	44.43	44.50	409,735	-0.10(-0.23%)
Feb 04, 2020	44.92	44.92	44.51	44.60	538,794	-0.37(-0.82%)
Feb 03, 2020	44.81	45.11	44.69	44.97	552,676	+0.25(+0.56%)
Jan 31, 2020	45.13	45.21	44.49	44.72	723,081	-0.46(-1.02%)
Jan 30, 2020	44.96	45.28	44.86	45.18	630,710	+0.18(+0.41%)
Jan 29, 2020	44.80	45.08	44.63	44.99	469,756	+0.21(+0.47%)
Jan 28, 2020	44.15	44.95	44.15	44.78	756,744	+0.67(+1.52%)
Jan 27, 2020	43.77	44.31	43.58	44.11	485,687	+0.28(+0.63%)
Jan 24, 2020	43.35	43.96	43.30	43.84	600,999	+0.43(+0.99%)
Jan 23, 2020	43.03	43.41	42.98	43.41	430,636	+0.33(+0.76%)
Jan 22, 2020	43.36	43.50	43.07	43.08	269,827	-0.15(-0.35%)
Jan 21, 2020	43.02	43.35	42.86	43.23	485,369	+0.26(+0.61%)
Jan 17, 2020	42.83	43.00	42.70	42.97	329,204	+0.20(+0.47%)
Jan 16, 2020	42.25	42.90	42.19	42.77	625,258	-0.08(-0.18%)
Jan 15, 2020	42.77	43.03	42.64	42.84	542,225	+0.20(+0.47%)
Jan 14, 2020	42.68	42.80	42.34	42.64	301,447	+0.03(+0.06%)
Jan 13, 2020	42.39	42.69	42.39	42.62	455,429	+0.21(+0.49%)
Jan 10, 2020	42.59	42.84	42.37	42.41	403,286	-0.20(-0.47%)
Jan 09, 2020	42.16	42.66	42.16	42.61	472,694	+0.35(+0.83%)
Jan 08, 2020	42.35	42.61	42.20	42.26	672,631	-0.20(-0.47%)
Jan 07, 2020	42.55	42.57	42.16	42.46	340,553	-0.11(-0.26%)
Jan 06, 2020	42.82	43.03	42.57	42.57	649,580	-0.20(-0.47%)
Jan 03, 2020	42.69	42.90	42.42	42.77	397,212	+0.11(+0.26%)