Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	42.89	43.15	42.44	43.15	459,626	+0.38(+0.88%)
Mar 31, 2021	42.65	42.97	42.45	42.77	561,473	+0.14(+0.32%)
Mar 30, 2021	42.78	43.50	42.29	42.64	641,664	-0.20(-0.46%)
Mar 29, 2021	42.01	43.32	42.01	42.83	649,496	+0.84(+2.00%)
Mar 26, 2021	41.93	42.17	41.43	41.99	430,164	-0.04(-0.10%)
Mar 25, 2021	41.79	42.35	41.53	42.04	429,947	+0.37(+0.89%)
Mar 24, 2021	41.43	41.85	41.40	41.67	449,816	-0.03(-0.08%)
Mar 23, 2021	41.20	41.95	40.99	41.70	674,571	+0.63(+1.53%)
Mar 22, 2021	41.06	41.71	40.79	41.07	439,883	-0.10(-0.25%)
Mar 19, 2021	40.91	41.40	40.52	41.18	1,220,159	+0.19(+0.46%)
Mar 18, 2021	41.06	41.43	40.66	40.99	513,019	-0.16(-0.40%)
Mar 17, 2021	41.60	41.97	41.04	41.15	632,846	-0.44(-1.05%)
Mar 16, 2021	41.58	41.90	41.53	41.59	586,382	-0.34(-0.82%)
Mar 15, 2021	41.65	41.99	41.60	41.93	476,492	+0.46(+1.10%)
Mar 12, 2021	40.50	41.73	40.47	41.48	538,695	+1.08(+2.68%)
Mar 11, 2021	40.80	41.17	40.26	40.40	448,675	-0.61(-1.49%)
Mar 10, 2021	41.35	41.59	40.95	41.00	400,279	-0.26(-0.62%)
Mar 09, 2021	40.88	41.77	40.88	41.26	672,636	+0.42(+1.03%)
Mar 08, 2021	39.70	40.90	39.30	40.84	769,677	+1.27(+3.21%)
Mar 05, 2021	39.36	39.72	38.56	39.57	920,650	+0.53(+1.36%)
Mar 04, 2021	39.43	40.17	38.97	39.04	620,642	-0.07(-0.18%)
Mar 03, 2021	39.94	39.94	38.33	39.11	721,543	+0.02(+0.04%)
Mar 02, 2021	39.37	39.46	38.80	39.09	596,058	-0.22(-0.56%)
Mar 01, 2021	39.14	39.46	39.08	39.31	661,651	+0.39(+1.01%)
Feb 26, 2021	39.50	39.87	38.68	38.92	1,112,962	-0.40(-1.02%)
Feb 25, 2021	39.12	39.55	38.78	39.32	1,017,143	+0.50(+1.29%)
Feb 24, 2021	38.32	39.21	38.13	38.82	1,141,390	+0.35(+0.91%)
Feb 23, 2021	37.88	38.72	37.84	38.47	938,587	+0.65(+1.71%)
Feb 22, 2021	37.94	38.46	37.51	37.82	916,959	-0.46(-1.20%)
Feb 19, 2021	38.52	38.59	37.83	38.28	706,036	-0.29(-0.75%)
Feb 18, 2021	39.59	39.72	38.57	38.57	765,926	-0.94(-2.37%)
Feb 17, 2021	39.35	39.52	39.01	39.51	565,684	+0.26(+0.67%)
Feb 16, 2021	40.10	40.10	38.49	39.24	991,594	-0.83(-2.06%)
Feb 12, 2021	40.17	40.56	40.01	40.07	399,989	-0.17(-0.42%)
Feb 11, 2021	40.48	40.74	39.97	40.24	668,038	-0.21(-0.53%)
Feb 10, 2021	40.31	40.62	40.10	40.45	724,891	+0.13(+0.32%)
Feb 09, 2021	40.37	40.68	39.99	40.32	569,385	+0.01(+0.02%)
Feb 08, 2021	40.88	41.20	40.16	40.31	833,785	-0.38(-0.94%)
Feb 05, 2021	40.14	40.71	40.13	40.70	528,380	+0.71(+1.77%)
Feb 04, 2021	39.89	40.23	39.50	39.99	571,100	+0.17(+0.43%)
Feb 03, 2021	39.84	40.06	39.49	39.82	807,045	-0.11(-0.28%)
Feb 02, 2021	40.35	40.71	39.90	39.93	461,581	-0.35(-0.87%)