Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.81 45.07 44.40 44.53 413,100 -0.24(-0.54%)
Jun 29, 2021 45.24 45.60 44.69 44.78 582,002 -0.60(-1.32%)
Jun 28, 2021 45.37 45.57 45.17 45.37 312,763 +0.12(+0.27%)
Jun 25, 2021 44.72 45.30 44.60 45.25 508,819 +0.54(+1.20%)
Jun 24, 2021 44.72 45.02 44.48 44.72 513,477 +0.08(+0.17%)
Jun 23, 2021 44.98 45.31 44.23 44.64 641,479 -0.42(-0.92%)
Jun 22, 2021 45.22 45.60 44.99 45.05 718,605 -0.29(-0.65%)
Jun 21, 2021 44.39 45.57 44.39 45.35 1,072,851 +0.98(+2.21%)
Jun 18, 2021 45.83 45.98 44.35 44.37 1,890,056 -1.76(-3.81%)
Jun 17, 2021 46.44 46.59 45.95 46.13 1,101,924 -0.44(-0.95%)
Jun 16, 2021 47.91 47.93 46.53 46.57 958,746 -1.13(-2.38%)
Jun 15, 2021 47.86 47.92 47.43 47.70 731,605 -0.12(-0.25%)
Jun 14, 2021 47.63 47.84 47.17 47.82 569,326 +0.21(+0.44%)
Jun 11, 2021 47.63 47.88 47.27 47.62 572,536 -0.02(-0.04%)
Jun 10, 2021 47.30 47.66 47.21 47.63 455,196 +0.42(+0.90%)
Jun 09, 2021 46.43 47.29 46.42 47.21 505,052 +0.81(+1.74%)
Jun 08, 2021 46.66 46.66 46.21 46.40 511,878 -0.16(-0.33%)
Jun 07, 2021 46.40 46.67 46.22 46.56 668,401 +0.36(+0.79%)
Jun 04, 2021 46.39 46.71 46.14 46.20 467,691 +0.03(+0.06%)
Jun 03, 2021 45.54 46.36 45.34 46.17 744,854 +0.54(+1.18%)
Jun 02, 2021 45.09 45.75 44.78 45.63 627,906 +0.64(+1.41%)
Jun 01, 2021 45.15 45.23 44.70 45.00 663,019 -0.24(-0.53%)
May 28, 2021 45.20 45.64 44.96 45.24 459,032 +0.13(+0.29%)
May 27, 2021 45.32 45.44 44.92 45.11 633,353 -0.06(-0.13%)
May 26, 2021 44.96 45.26 44.70 45.17 630,616 +0.35(+0.79%)
May 25, 2021 45.32 45.75 44.74 44.82 504,329 -0.64(-1.40%)
May 24, 2021 45.54 45.94 45.29 45.45 485,263 +0.11(+0.25%)
May 21, 2021 44.96 45.49 44.91 45.34 758,350 +0.44(+0.98%)
May 20, 2021 44.58 45.08 44.58 44.90 585,396 +0.36(+0.81%)
May 19, 2021 44.04 44.71 43.92 44.54 601,423 +0.29(+0.66%)
May 18, 2021 44.23 44.64 44.16 44.25 346,101 +0.00(+0.00%)
May 17, 2021 44.59 44.88 44.13 44.25 364,498 -0.39(-0.88%)
May 14, 2021 44.45 45.32 44.44 44.65 437,196 +0.23(+0.52%)
May 13, 2021 43.62 45.45 43.50 44.41 1,084,534 +1.21(+2.80%)
May 12, 2021 44.14 44.35 43.11 43.20 521,510 -0.94(-2.12%)
May 11, 2021 44.47 44.60 43.93 44.14 587,689 -0.20(-0.45%)
May 10, 2021 43.86 44.51 43.86 44.34 389,599 +0.58(+1.31%)
May 07, 2021 43.81 44.23 43.56 43.76 364,148 +0.01(+0.02%)
May 06, 2021 43.64 43.85 43.26 43.75 571,468 +0.26(+0.59%)
May 05, 2021 43.65 44.53 43.04 43.50 832,886 -0.85(-1.92%)
May 04, 2021 43.98 44.50 43.57 44.35 871,600 +0.58(+1.33%)
May 03, 2021 43.90 44.07 43.37 43.76 498,293 +0.05(+0.12%)
Apr 30, 2021 43.50 43.74 43.33 43.71 366,466 +0.37(+0.85%)
Apr 29, 2021 42.97 43.47 42.97 43.34 351,929 +0.40(+0.92%)
Apr 28, 2021 43.25 43.25 42.73 42.95 565,580 -0.24(-0.56%)
Apr 27, 2021 43.89 43.97 43.14 43.19 542,218 -0.82(-1.85%)
Apr 26, 2021 44.34 44.39 43.86 44.00 317,912 -0.18(-0.41%)
Apr 23, 2021 44.71 44.71 44.10 44.18 575,959 -0.39(-0.87%)
Apr 22, 2021 44.79 45.16 44.48 44.57 424,616 -0.32(-0.71%)
Apr 21, 2021 45.77 45.90 44.81 44.89 743,420 -0.82(-1.79%)
Apr 20, 2021 45.34 46.17 45.34 45.70 474,446 +0.41(+0.91%)
Apr 19, 2021 45.44 45.51 44.86 45.29 473,292 +0.03(+0.08%)
Apr 16, 2021 45.18 45.39 44.97 45.26 607,983 +0.10(+0.23%)
Apr 15, 2021 44.92 45.23 44.68 45.15 610,377 +0.42(+0.94%)
Apr 14, 2021 44.65 44.88 44.44 44.73 406,625 +0.03(+0.08%)
Apr 13, 2021 44.02 44.71 43.97 44.70 490,878 +0.40(+0.89%)
Apr 12, 2021 44.22 44.46 43.98 44.30 570,785 +0.16(+0.37%)
Apr 09, 2021 43.94 44.42 43.93 44.14 479,888 +0.27(+0.63%)
Apr 08, 2021 44.38 44.56 43.86 43.86 1,071,813 -0.39(-0.87%)
Apr 07, 2021 44.02 44.54 43.98 44.25 541,432 +0.37(+0.84%)
Apr 06, 2021 43.83 44.11 43.52 43.88 681,460 -0.20(-0.45%)
Apr 05, 2021 43.39 44.24 43.38 44.08 751,342 +0.93(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.