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 (%)
Jul 30, 2021 45.57 45.80 45.06 45.20 447,537 -0.36(-0.78%)
Jul 29, 2021 45.56 45.65 45.18 45.55 301,708 +0.04(+0.10%)
Jul 28, 2021 45.94 46.02 45.06 45.51 413,225 -0.31(-0.68%)
Jul 27, 2021 44.94 45.88 44.70 45.82 468,119 +0.88(+1.95%)
Jul 26, 2021 44.92 45.07 44.57 44.94 426,795 +0.04(+0.10%)
Jul 23, 2021 44.48 44.96 44.45 44.90 341,407 +0.27(+0.60%)
Jul 22, 2021 44.49 44.89 44.31 44.63 635,450 +0.00(+0.00%)
Jul 21, 2021 45.01 45.60 44.04 44.63 1,152,416 -0.75(-1.66%)
Jul 20, 2021 45.38 46.20 45.19 45.39 925,371 +0.18(+0.40%)
Jul 19, 2021 46.68 46.76 45.00 45.20 444,092 -1.41(-3.03%)
Jul 16, 2021 46.52 46.85 46.31 46.62 402,836 +0.24(+0.52%)
Jul 15, 2021 45.92 46.42 45.92 46.37 298,303 +0.27(+0.58%)
Jul 14, 2021 45.73 46.33 45.37 46.11 462,524 +0.34(+0.74%)
Jul 13, 2021 45.66 46.03 45.53 45.77 426,117 +0.04(+0.09%)
Jul 12, 2021 45.40 45.92 45.11 45.72 564,064 +0.23(+0.51%)
Jul 09, 2021 44.93 45.53 44.92 45.49 443,711 +0.65(+1.45%)
Jul 08, 2021 44.87 45.13 44.64 44.84 437,373 -0.23(-0.50%)
Jul 07, 2021 44.77 45.12 44.57 45.07 313,306 +0.29(+0.64%)
Jul 06, 2021 44.88 44.88 43.79 44.78 453,685 +0.00(+0.00%)
Jul 02, 2021 44.68 44.83 44.32 44.78 413,490 +0.14(+0.31%)
Jul 01, 2021 44.65 45.00 44.46 44.64 521,575 +0.06(+0.14%)
Jun 30, 2021 44.86 45.12 44.44 44.58 412,669 -0.24(-0.54%)
Jun 29, 2021 45.29 45.65 44.74 44.82 581,394 -0.60(-1.32%)
Jun 28, 2021 45.42 45.62 45.22 45.42 312,436 +0.12(+0.27%)
Jun 25, 2021 44.76 45.35 44.65 45.30 508,288 +0.54(+1.20%)
Jun 24, 2021 44.76 45.07 44.53 44.76 512,940 +0.08(+0.17%)
Jun 23, 2021 45.03 45.36 44.28 44.68 640,810 -0.42(-0.92%)
Jun 22, 2021 45.27 45.65 45.04 45.10 717,855 -0.29(-0.65%)
Jun 21, 2021 44.43 45.62 44.43 45.40 1,071,731 +0.98(+2.21%)
Jun 18, 2021 45.88 46.03 44.40 44.42 1,888,082 -1.76(-3.81%)
Jun 17, 2021 46.49 46.64 45.99 46.18 1,100,774 -0.44(-0.95%)
Jun 16, 2021 47.96 47.98 46.57 46.62 957,744 -1.14(-2.38%)
Jun 15, 2021 47.91 47.97 47.48 47.75 730,841 -0.12(-0.25%)
Jun 14, 2021 47.67 47.89 47.22 47.87 568,732 +0.21(+0.44%)
Jun 11, 2021 47.67 47.93 47.32 47.67 571,938 -0.02(-0.04%)
Jun 10, 2021 47.35 47.71 47.26 47.68 454,720 +0.42(+0.90%)
Jun 09, 2021 46.48 47.34 46.47 47.26 504,524 +0.81(+1.74%)
Jun 08, 2021 46.71 46.71 46.26 46.45 511,344 -0.16(-0.33%)
Jun 07, 2021 46.44 46.72 46.27 46.61 667,703 +0.36(+0.79%)
Jun 04, 2021 46.44 46.76 46.18 46.24 467,203 +0.03(+0.06%)
Jun 03, 2021 45.59 46.41 45.39 46.22 744,076 +0.54(+1.18%)
Jun 02, 2021 45.14 45.79 44.83 45.68 627,251 +0.64(+1.41%)
Jun 01, 2021 45.20 45.28 44.74 45.05 662,327 -0.24(-0.53%)
May 28, 2021 45.25 45.69 45.01 45.29 458,553 +0.13(+0.29%)
May 27, 2021 45.36 45.48 44.97 45.16 632,691 -0.06(-0.13%)
May 26, 2021 45.00 45.31 44.74 45.22 629,958 +0.35(+0.79%)
May 25, 2021 45.37 45.79 44.78 44.86 503,802 -0.64(-1.40%)
May 24, 2021 45.59 45.99 45.34 45.50 484,756 +0.11(+0.25%)
May 21, 2021 45.01 45.53 44.96 45.39 757,558 +0.44(+0.98%)
May 20, 2021 44.62 45.13 44.62 44.95 584,785 +0.36(+0.81%)
May 19, 2021 44.09 44.75 43.97 44.59 600,795 +0.29(+0.66%)
May 18, 2021 44.28 44.68 44.21 44.30 345,739 +0.00(+0.00%)
May 17, 2021 44.63 44.92 44.18 44.30 364,118 -0.40(-0.88%)
May 14, 2021 44.49 45.36 44.49 44.69 436,739 +0.23(+0.52%)
May 13, 2021 43.67 45.50 43.55 44.46 1,083,402 +1.21(+2.80%)
May 12, 2021 44.19 44.40 43.15 43.25 520,965 -0.94(-2.12%)
May 11, 2021 44.52 44.65 43.98 44.19 587,076 -0.20(-0.45%)
May 10, 2021 43.91 44.56 43.91 44.38 389,192 +0.58(+1.31%)
May 07, 2021 43.86 44.27 43.61 43.81 363,768 +0.01(+0.02%)
May 06, 2021 43.69 43.89 43.30 43.80 570,871 +0.26(+0.59%)
May 05, 2021 43.70 44.57 43.09 43.54 832,016 -0.85(-1.92%)
May 04, 2021 44.02 44.55 43.61 44.39 870,690 +0.58(+1.33%)
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.