Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.85 40.96 39.99 40.32 466,782 -0.53(-1.29%)
Dec 29, 2022 40.45 41.14 40.38 40.85 499,542 +0.53(+1.30%)
Dec 28, 2022 40.83 41.11 40.32 40.32 658,262 -0.46(-1.13%)
Dec 27, 2022 40.49 40.91 40.25 40.78 296,688 +0.22(+0.53%)
Dec 23, 2022 39.86 40.57 39.84 40.57 290,633 +0.58(+1.45%)
Dec 22, 2022 40.12 40.22 39.44 39.99 555,574 -0.36(-0.88%)
Dec 21, 2022 39.48 40.35 39.48 40.34 690,006 +0.92(+2.33%)
Dec 20, 2022 39.47 39.58 39.22 39.42 364,876 -0.08(-0.19%)
Dec 19, 2022 39.48 40.02 39.39 39.50 478,310 +0.01(+0.02%)
Dec 16, 2022 39.75 39.86 39.23 39.49 835,519 -0.64(-1.59%)
Dec 15, 2022 40.59 40.69 40.10 40.13 473,621 -0.71(-1.75%)
Dec 14, 2022 41.05 41.77 40.64 40.84 619,264 -0.17(-0.41%)
Dec 13, 2022 41.52 41.89 40.47 41.01 788,082 +0.06(+0.14%)
Dec 12, 2022 40.21 40.97 40.01 40.95 514,307 +0.95(+2.37%)
Dec 09, 2022 39.84 40.41 39.84 40.00 430,929 +0.11(+0.28%)
Dec 08, 2022 39.70 40.12 39.41 39.89 541,646 +0.19(+0.47%)
Dec 07, 2022 40.30 40.40 39.67 39.70 415,019 -0.53(-1.33%)
Dec 06, 2022 40.24 40.39 39.81 40.24 327,325 +0.00(+0.00%)
Dec 05, 2022 40.09 40.34 39.78 40.24 456,794 -0.06(-0.14%)
Dec 02, 2022 39.91 40.48 39.66 40.29 456,169 +0.10(+0.26%)
Dec 01, 2022 40.27 40.82 40.06 40.19 607,311 +0.07(+0.16%)
Nov 30, 2022 38.84 40.14 38.77 40.13 672,965 +1.17(+3.01%)
Nov 29, 2022 39.04 39.05 38.67 38.95 444,288 -0.42(-1.06%)
Nov 28, 2022 39.28 39.39 38.96 39.37 557,923 -0.16(-0.40%)
Nov 25, 2022 39.49 39.71 39.38 39.53 287,347 +0.23(+0.59%)
Nov 23, 2022 38.88 39.30 38.73 39.30 503,188 +0.30(+0.76%)
Nov 22, 2022 38.65 39.24 38.63 39.00 482,383 +0.57(+1.47%)
Nov 21, 2022 38.52 38.96 38.35 38.43 472,467 -0.28(-0.72%)
Nov 18, 2022 38.02 38.80 37.90 38.71 786,722 +1.14(+3.04%)
Nov 17, 2022 37.56 37.76 37.18 37.57 669,569 -0.32(-0.86%)
Nov 16, 2022 37.91 38.50 37.88 37.89 707,502 -0.09(-0.24%)
Nov 15, 2022 38.21 38.45 37.56 37.99 297,869 +0.16(+0.42%)
Nov 14, 2022 38.05 38.47 37.81 37.83 603,991 -0.32(-0.85%)
Nov 11, 2022 38.31 38.38 37.67 38.15 449,508 -0.29(-0.75%)
Nov 10, 2022 37.72 38.49 37.16 38.44 506,199 +1.91(+5.24%)
Nov 09, 2022 36.48 36.83 36.38 36.53 473,408 -0.07(-0.20%)
Nov 08, 2022 36.68 36.95 36.26 36.60 612,088 -0.01(-0.03%)
Nov 07, 2022 37.53 37.57 36.05 36.61 1,188,696 -1.04(-2.76%)
Nov 04, 2022 37.73 38.17 37.36 37.65 508,684 +0.02(+0.05%)
Nov 03, 2022 37.44 37.91 37.00 37.63 436,553 -0.14(-0.37%)
Nov 02, 2022 37.76 38.72 37.55 37.77 707,610 +0.07(+0.20%)
Nov 01, 2022 37.81 38.02 37.52 37.70 630,656 -0.06(-0.17%)
Oct 31, 2022 37.98 38.15 37.63 37.76 903,648 -0.21(-0.56%)
Oct 28, 2022 37.30 38.05 37.25 37.98 590,599 +0.83(+2.22%)
Oct 27, 2022 37.46 37.73 36.99 37.15 760,387 +0.03(+0.08%)
Oct 26, 2022 37.60 38.02 36.82 37.12 1,212,199 -0.74(-1.96%)
Oct 25, 2022 37.05 37.95 36.98 37.87 665,122 +0.89(+2.41%)
Oct 24, 2022 36.92 37.32 36.53 36.98 757,768 +0.37(+1.01%)
Oct 21, 2022 36.07 36.73 35.83 36.60 1,629,034 +0.64(+1.78%)
Oct 20, 2022 36.63 36.77 35.76 35.96 672,216 -0.86(-2.34%)
Oct 19, 2022 36.91 37.21 36.48 36.83 709,320 -0.75(-2.00%)
Oct 18, 2022 37.68 37.94 37.29 37.58 664,991 +0.43(+1.15%)
Oct 17, 2022 36.99 37.60 36.93 37.15 614,168 +0.53(+1.44%)
Oct 14, 2022 37.16 37.59 36.36 36.62 1,590,822 +0.09(+0.25%)
Oct 13, 2022 34.94 36.63 34.94 36.53 543,722 +0.98(+2.77%)
Oct 12, 2022 36.43 36.44 35.51 35.55 774,606 -1.07(-2.92%)
Oct 11, 2022 36.42 36.95 36.05 36.61 626,282 +0.01(+0.03%)
Oct 10, 2022 36.94 37.29 36.59 36.60 574,148 -0.19(-0.53%)
Oct 07, 2022 38.03 38.09 36.48 36.80 680,835 -1.27(-3.34%)
Oct 06, 2022 39.40 39.40 38.01 38.07 709,043 -1.42(-3.60%)
Oct 05, 2022 39.94 39.94 39.06 39.49 592,513 -0.91(-2.25%)
Oct 04, 2022 39.49 40.41 39.49 40.40 658,544 +0.82(+2.06%)
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.