Skip to main content

Avangrid Inc (NY: AGR )

36.41 +0.22 (+0.61%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.38 41.06 40.13 40.95 650,345 +0.35(+0.85%)
Feb 25, 2022 39.59 40.60 39.90 40.60 919,595 +1.39(+3.55%)
Feb 24, 2022 38.40 39.32 38.13 39.21 929,455 -0.19(-0.48%)
Feb 23, 2022 39.42 40.30 38.97 39.40 1,316,318 +0.08(+0.21%)
Feb 22, 2022 39.32 39.69 39.05 39.32 662,444 -0.30(-0.75%)
Feb 18, 2022 39.61 0 -0.27(-0.68%)
Feb 17, 2022 39.57 40.13 39.04 39.89 503,420 +0.23(+0.57%)
Feb 16, 2022 39.62 39.88 39.38 39.66 570,525 +0.01(+0.02%)
Feb 15, 2022 40.10 40.27 39.45 39.65 343,006 -0.22(-0.54%)
Feb 14, 2022 40.33 40.40 39.58 39.87 344,266 -0.39(-0.97%)
Feb 11, 2022 40.50 41.08 40.12 40.26 493,488 -0.06(-0.16%)
Feb 10, 2022 41.12 41.26 40.23 40.32 427,181 -1.07(-2.58%)
Feb 09, 2022 41.39 41.74 41.08 41.39 467,641 +0.08(+0.20%)
Feb 08, 2022 41.33 41.57 41.19 41.30 474,599 +0.10(+0.24%)
Feb 07, 2022 40.91 41.35 40.76 41.20 476,700 +0.09(+0.22%)
Feb 04, 2022 41.43 41.59 40.96 41.11 447,511 -0.48(-1.15%)
Feb 03, 2022 42.11 41.37 41.59 476,653 -0.47(-1.12%)
Feb 02, 2022 41.82 42.25 41.75 42.06 620,785 +0.31(+0.74%)
Feb 01, 2022 42.18 42.35 41.36 41.76 564,032 -0.46(-1.09%)
Jan 31, 2022 41.44 42.23 42.22 555,180 +0.71(+1.72%)
Jan 28, 2022 40.75 41.58 40.55 41.50 559,675 +0.55(+1.35%)
Jan 27, 2022 40.98 41.26 40.52 40.95 536,758 +0.42(+1.05%)
Jan 26, 2022 40.95 41.20 40.21 40.53 827,751 -0.22(-0.53%)
Jan 25, 2022 40.78 41.37 40.58 40.74 468,619 -0.42(-1.01%)
Jan 24, 2022 41.47 41.55 40.31 41.16 742,185 -0.52(-1.26%)
Jan 21, 2022 41.76 42.04 41.47 41.68 682,736 -0.09(-0.22%)
Jan 20, 2022 42.60 42.90 41.67 41.77 789,679 -0.94(-2.20%)
Jan 19, 2022 42.60 43.05 42.48 42.71 365,538 -0.02(-0.04%)
Jan 18, 2022 43.13 43.45 42.54 42.73 761,924 -0.68(-1.56%)
Jan 14, 2022 43.41 0 -0.45(-1.03%)
Jan 13, 2022 43.63 43.90 43.38 43.86 529,585 +0.28(+0.64%)
Jan 12, 2022 43.51 43.69 43.26 43.58 522,456 +0.06(+0.15%)
Jan 11, 2022 43.78 43.98 43.17 43.52 536,574 -0.18(-0.41%)
Jan 10, 2022 44.60 44.62 43.54 43.70 973,767 -1.61(-3.55%)
Jan 07, 2022 44.81 45.55 44.59 45.31 386,766 +0.43(+0.97%)
Jan 06, 2022 45.17 45.49 44.85 44.87 438,427 -0.24(-0.54%)
Jan 05, 2022 44.95 45.79 44.53 45.12 605,350 +0.31(+0.69%)
Jan 04, 2022 44.76 45.46 44.62 44.81 840,233 -0.05(-0.10%)
Jan 03, 2022 45.06 45.20 44.32 44.85 439,694 -0.22(-0.48%)
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%)
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.