Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.42	45.64	44.98	45.07	436,678	-0.33(-0.74%)
Dec 30, 2021	45.30	45.54	45.08	45.41	485,052	+0.29(+0.64%)
Dec 29, 2021	44.64	45.23	44.51	45.12	702,087	+0.52(+1.18%)
Dec 28, 2021	43.92	44.68	43.74	44.59	462,271	+0.80(+1.84%)
Dec 27, 2021	44.07	44.10	43.47	43.79	295,564	-0.33(-0.74%)
Dec 23, 2021	43.85	44.25	43.73	44.11	577,901	+0.42(+0.95%)
Dec 22, 2021	43.34	43.86	43.34	43.70	500,147	+0.38(+0.88%)
Dec 21, 2021	43.75	43.87	43.02	43.32	698,185	-0.11(-0.25%)
Dec 20, 2021	43.07	43.48	42.77	43.43	762,157	+0.14(+0.31%)
Dec 17, 2021	43.50	44.57	42.81	43.29	1,806,281	-0.52(-1.18%)
Dec 16, 2021	43.58	44.29	43.06	43.81	1,049,068	+0.03(+0.06%)
Dec 15, 2021	43.66	43.87	43.41	43.78	526,204	+0.23(+0.54%)
Dec 14, 2021	43.66	44.06	43.40	43.54	739,449	-0.09(-0.21%)
Dec 13, 2021	43.36	43.98	43.26	43.64	1,259,194	+0.07(+0.17%)
Dec 10, 2021	43.94	44.32	43.40	43.56	1,105,479	-0.49(-1.11%)
Dec 09, 2021	45.24	45.36	43.76	44.05	1,295,254	-1.59(-3.49%)
Dec 08, 2021	45.74	45.98	45.36	45.64	379,145	-0.04(-0.08%)
Dec 07, 2021	45.37	45.82	45.20	45.68	538,289	+0.29(+0.63%)
Dec 06, 2021	45.44	45.98	45.06	45.39	820,136	+0.27(+0.60%)
Dec 03, 2021	44.53	45.17	43.94	45.13	812,971	+0.87(+1.96%)
Dec 02, 2021	45.38	45.53	43.68	44.26	1,558,313	-1.28(-2.81%)
Dec 01, 2021	45.56	46.84	45.36	45.54	523,449	+0.21(+0.45%)
Nov 30, 2021	46.52	46.52	45.28	45.33	481,045	-1.49(-3.18%)
Nov 29, 2021	46.57	47.02	46.15	46.82	419,755	+0.55(+1.18%)
Nov 26, 2021	46.34	46.87	46.09	46.27	257,669	-0.48(-1.03%)
Nov 24, 2021	46.56	46.81	46.52	46.76	551,240	+0.18(+0.38%)
Nov 23, 2021	46.22	46.70	46.18	46.58	350,390	+0.30(+0.64%)
Nov 22, 2021	45.90	46.58	45.63	46.28	423,431	+0.47(+1.04%)
Nov 19, 2021	45.90	46.50	45.69	45.81	562,478	+0.09(+0.20%)
Nov 18, 2021	45.88	46.07	45.64	45.72	413,704	-0.25(-0.55%)
Nov 17, 2021	45.62	45.98	45.42	45.97	519,549	+0.35(+0.77%)
Nov 16, 2021	45.63	45.88	45.45	45.62	291,108	-0.08(-0.18%)
Nov 15, 2021	45.35	45.74	44.98	45.70	267,159	+0.54(+1.19%)
Nov 12, 2021	45.34	45.49	45.04	45.16	247,509	-0.07(-0.16%)
Nov 11, 2021	45.42	45.61	44.88	45.23	335,038	-0.30(-0.65%)
Nov 10, 2021	45.05	45.53		45.53	568,564	+0.51(+1.13%)
Nov 09, 2021	45.13	45.24	44.87	45.02	328,414	+0.05(+0.12%)
Nov 08, 2021	46.17	46.17	44.77	44.96	376,006	-1.11(-2.41%)
Nov 05, 2021	45.78	46.31	45.52	46.07	533,932	+0.26(+0.57%)
Nov 04, 2021	46.00	46.37	45.22	45.81	573,079	-0.39(-0.85%)
Nov 03, 2021	47.01	47.01	45.97	46.21	816,564	-0.91(-1.94%)
Nov 02, 2021	47.10	47.26	46.45	47.12	542,317	+0.04(+0.08%)
Nov 01, 2021	47.16	47.52	47.19	47.09	538,797	-0.11(-0.23%)
Oct 29, 2021	47.27	47.71	47.03	47.19	419,547	-0.54(-1.13%)
Oct 28, 2021	47.04	47.74	47.04	47.73	489,448	+0.68(+1.45%)
Oct 27, 2021	46.85	47.69	46.27	47.05	769,102	+0.14(+0.31%)
Oct 26, 2021	46.82			46.91	662,508	+0.24(+0.52%)
Oct 25, 2021	46.63	46.91	46.50	46.67	341,977	-0.25(-0.53%)
Oct 22, 2021	46.70	47.02	46.61	46.92	430,980	+0.22(+0.48%)
Oct 21, 2021	47.19	47.39	46.68	46.69	428,388	-0.60(-1.27%)
Oct 20, 2021	46.32	47.39	46.22	47.29	520,126	+1.12(+2.42%)
Oct 19, 2021	45.39	46.24	45.25	46.17	554,225	+0.94(+2.08%)
Oct 18, 2021	45.36	45.48	44.96	45.23	812,932	-0.46(-1.00%)
Oct 15, 2021	47.32	47.34	45.65	45.69	4,578,043	-1.79(-3.77%)
Oct 14, 2021	47.27	47.58	47.22	47.48	1,017,083	+0.50(+1.07%)
Oct 13, 2021	46.38	47.07	46.35	46.98	1,064,959	+0.29(+0.61%)
Oct 12, 2021	46.34	47.30	46.25	46.69	1,554,609	+0.13(+0.27%)
Oct 11, 2021	46.88	48.31	46.07	46.57	2,463,392	+1.06(+2.32%)
Oct 08, 2021	45.49	45.70	45.21	45.51	744,569	+0.11(+0.24%)
Oct 07, 2021	45.35	45.77	45.27	45.40	943,854	+0.13(+0.28%)
Oct 06, 2021	44.15	45.30	43.89	45.28	489,084	+0.97(+2.18%)
Oct 05, 2021	44.39	44.62	44.10	44.31	395,738	-0.06(-0.14%)
Oct 04, 2021	43.61	44.62	43.61	44.37	379,339	+0.73(+1.66%)