Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.97 46.24 45.55 45.69 402,643 -0.25(-0.54%)
Jun 29, 2021 46.42 46.78 45.85 45.94 567,269 -0.61(-1.32%)
Jun 28, 2021 46.55 46.76 46.35 46.55 304,846 +0.12(+0.27%)
Jun 25, 2021 45.88 46.48 45.76 46.43 495,939 +0.55(+1.20%)
Jun 24, 2021 45.88 46.19 45.64 45.88 500,478 +0.08(+0.17%)
Jun 23, 2021 46.15 46.49 45.38 45.80 625,241 -0.43(-0.92%)
Jun 22, 2021 46.39 46.78 46.16 46.22 700,414 -0.30(-0.65%)
Jun 21, 2021 45.54 46.75 45.54 46.53 1,045,693 +1.00(+2.21%)
Jun 18, 2021 47.02 47.17 45.50 45.52 1,842,211 -1.80(-3.81%)
Jun 17, 2021 47.64 47.80 47.14 47.33 1,074,030 -0.45(-0.95%)
Jun 16, 2021 49.16 49.18 47.73 47.78 934,476 -1.16(-2.38%)
Jun 15, 2021 49.10 49.16 48.66 48.94 713,086 -0.12(-0.25%)
Jun 14, 2021 48.86 49.08 48.40 49.07 554,914 +0.21(+0.44%)
Jun 11, 2021 48.86 49.12 48.50 48.85 558,043 -0.02(-0.04%)
Jun 10, 2021 48.52 48.90 48.44 48.87 443,673 +0.44(+0.90%)
Jun 09, 2021 47.64 48.52 47.62 48.44 492,267 +0.83(+1.74%)
Jun 08, 2021 47.88 47.88 47.41 47.61 498,921 -0.16(-0.33%)
Jun 07, 2021 47.60 47.88 47.42 47.77 651,481 +0.37(+0.79%)
Jun 04, 2021 47.59 47.92 47.33 47.40 455,852 +0.03(+0.06%)
Jun 03, 2021 46.72 47.56 46.52 47.37 725,999 +0.55(+1.18%)
Jun 02, 2021 46.26 46.93 45.95 46.82 612,011 +0.65(+1.41%)
Jun 01, 2021 46.33 46.40 45.86 46.17 646,236 -0.25(-0.53%)
May 28, 2021 46.38 46.83 46.13 46.41 447,412 +0.13(+0.29%)
May 27, 2021 46.49 46.62 46.09 46.28 617,320 -0.06(-0.13%)
May 26, 2021 46.12 46.44 45.86 46.34 614,653 +0.36(+0.79%)
May 25, 2021 46.50 46.93 45.90 45.98 491,562 -0.65(-1.40%)
May 24, 2021 46.72 47.14 46.47 46.63 472,979 +0.11(+0.25%)
May 21, 2021 46.13 46.67 46.08 46.52 739,153 +0.45(+0.98%)
May 20, 2021 45.73 46.25 45.73 46.07 570,578 +0.37(+0.81%)
May 19, 2021 45.19 45.87 45.07 45.70 586,199 +0.30(+0.66%)
May 18, 2021 45.38 45.80 45.31 45.40 337,339 +0.00(+0.00%)
May 17, 2021 45.74 46.04 45.28 45.40 355,272 -0.41(-0.88%)
May 14, 2021 45.60 46.49 45.59 45.81 426,128 +0.24(+0.52%)
May 13, 2021 44.76 46.63 44.63 45.57 1,057,080 +1.24(+2.80%)
May 12, 2021 45.29 45.50 44.23 44.33 508,308 -0.96(-2.12%)
May 11, 2021 45.63 45.76 45.07 45.29 572,812 -0.20(-0.45%)
May 10, 2021 45.00 45.66 45.00 45.49 379,737 +0.59(+1.31%)
May 07, 2021 44.95 45.37 44.69 44.90 354,930 +0.01(+0.02%)
May 06, 2021 44.77 44.99 44.38 44.89 557,002 +0.26(+0.59%)
May 05, 2021 44.78 45.68 44.16 44.62 811,802 -0.87(-1.92%)
May 04, 2021 45.12 45.66 44.70 45.50 849,537 +0.60(+1.33%)
May 03, 2021 45.04 45.22 44.49 44.90 485,679 +0.05(+0.12%)
Apr 30, 2021 44.62 44.88 44.46 44.85 357,190 +0.38(+0.85%)
Apr 29, 2021 44.09 44.60 44.09 44.47 343,020 +0.41(+0.92%)
Apr 28, 2021 44.37 44.37 43.84 44.06 551,263 -0.25(-0.56%)
Apr 27, 2021 45.03 45.11 44.26 44.31 528,492 -0.84(-1.85%)
Apr 26, 2021 45.49 45.54 45.00 45.14 309,864 -0.19(-0.41%)
Apr 23, 2021 45.88 45.88 45.24 45.33 561,379 -0.40(-0.87%)
Apr 22, 2021 45.96 46.33 45.64 45.73 413,867 -0.33(-0.71%)
Apr 21, 2021 46.96 47.10 45.97 46.05 724,601 -0.84(-1.79%)
Apr 20, 2021 46.52 47.36 46.52 46.89 462,435 +0.42(+0.91%)
Apr 19, 2021 46.62 46.70 46.03 46.47 461,311 +0.04(+0.08%)
Apr 16, 2021 46.35 46.57 46.14 46.43 592,592 +0.11(+0.23%)
Apr 15, 2021 46.09 46.40 45.84 46.33 594,926 +0.43(+0.94%)
Apr 14, 2021 45.81 46.04 45.59 45.89 396,332 +0.04(+0.08%)
Apr 13, 2021 45.16 45.87 45.11 45.86 478,452 +0.41(+0.89%)
Apr 12, 2021 45.36 45.61 45.13 45.45 556,337 +0.17(+0.37%)
Apr 09, 2021 45.08 45.58 45.07 45.29 467,740 +0.28(+0.63%)
Apr 08, 2021 45.53 45.72 45.00 45.00 1,044,681 -0.40(-0.87%)
Apr 07, 2021 45.16 45.70 45.12 45.40 527,726 +0.38(+0.84%)
Apr 06, 2021 44.97 45.26 44.65 45.02 664,210 -0.20(-0.45%)
Apr 05, 2021 44.52 45.39 44.50 45.22 732,322 +0.95(+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.