Avangrid Inc (NY: AGR )

38.73 +1.20 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 37.60 38.73 37.54 38.73 493,755 +1.20(+3.20%)
Mar 23, 2023 37.89 38.26 37.44 37.53 546,716 -0.35(-0.92%)
Mar 22, 2023 38.73 38.88 37.85 37.88 526,686 -0.91(-2.35%)
Mar 21, 2023 39.94 39.94 38.31 38.79 794,541 -1.03(-2.59%)
Mar 20, 2023 39.59 40.09 39.32 39.82 463,647 +0.27(+0.68%)
Mar 17, 2023 39.55 39.75 39.21 39.55 1,096,762 -0.23(-0.58%)
Mar 16, 2023 39.74 40.09 39.37 39.78 624,284 +0.00(+0.00%)
Mar 15, 2023 38.90 39.84 38.66 39.78 575,954 +0.75(+1.92%)
Mar 14, 2023 39.01 39.52 38.67 39.03 580,437 +0.27(+0.70%)
Mar 13, 2023 37.86 39.65 37.86 38.76 638,140 +0.71(+1.87%)
Mar 10, 2023 38.89 39.08 37.88 38.05 422,490 -0.77(-1.98%)
Mar 09, 2023 39.39 39.67 38.73 38.82 383,990 -0.50(-1.27%)
Mar 08, 2023 38.80 39.36 38.65 39.32 566,375 +0.57(+1.47%)
Mar 07, 2023 39.50 39.59 38.64 38.75 457,869 -0.69(-1.75%)
Mar 06, 2023 39.35 39.70 39.26 39.44 470,486 +0.14(+0.36%)
Mar 03, 2023 39.09 39.30 38.69 39.30 613,167 +0.52(+1.34%)
Mar 02, 2023 38.12 38.91 37.86 38.78 756,094 +0.68(+1.78%)
Mar 01, 2023 38.78 38.78 38.01 38.10 826,191 -0.93(-2.38%)
Feb 28, 2023 39.36 39.68 38.94 39.03 739,338 -0.49(-1.24%)
Feb 27, 2023 40.13 40.39 39.51 39.52 999,012 -0.45(-1.14%)
Feb 24, 2023 39.95 40.11 39.36 39.97 953,638 -0.44(-1.08%)
Feb 23, 2023 40.55 40.85 40.03 40.41 952,482 -0.15(-0.37%)
Feb 22, 2023 39.82 41.22 39.69 40.56 1,207,234 +0.64(+1.61%)
Feb 21, 2023 40.74 40.82 39.79 39.92 655,356 -0.97(-2.37%)
Feb 17, 2023 40.15 40.99 40.01 40.88 443,717 +0.80(+2.00%)
Feb 16, 2023 40.23 40.38 39.82 40.08 418,682 -0.58(-1.43%)
Feb 15, 2023 40.04 40.68 39.91 40.67 523,167 +0.52(+1.31%)
Feb 14, 2023 40.34 40.74 40.11 40.14 382,742 -0.36(-0.88%)
Feb 13, 2023 40.14 40.60 40.14 40.50 349,251 +0.36(+0.89%)
Feb 10, 2023 39.33 40.18 39.27 40.14 498,684 +0.92(+2.35%)
Feb 09, 2023 40.11 40.27 38.97 39.22 456,796 -0.80(-2.00%)
Feb 08, 2023 40.52 40.71 39.85 40.02 714,384 -0.71(-1.75%)
Feb 07, 2023 40.86 40.92 40.31 40.74 558,320 -0.34(-0.82%)
Feb 06, 2023 41.11 41.25 40.58 41.07 359,957 -0.12(-0.29%)
Feb 03, 2023 41.44 41.50 40.44 41.19 523,285 -0.72(-1.72%)
Feb 02, 2023 42.30 42.49 41.87 41.91 639,684 -0.31(-0.73%)
Feb 01, 2023 41.54 42.53 41.34 42.22 689,770 +0.51(+1.23%)
Jan 31, 2023 41.65 41.71 41.24 41.71 538,634 +0.07(+0.17%)
Jan 30, 2023 41.73 42.07 41.64 41.64 558,506 -0.06(-0.14%)
Jan 27, 2023 41.72 41.89 41.43 41.70 420,574 -0.03(-0.07%)
Jan 26, 2023 41.42 41.78 41.36 41.73 551,292 +0.16(+0.38%)
Jan 25, 2023 41.89 42.10 41.10 41.57 836,717 -0.68(-1.62%)
Jan 24, 2023 42.02 42.52 41.78 42.25 670,948 +0.09(+0.21%)
Jan 23, 2023 42.02 42.41 41.72 42.16 857,370 +0.06(+0.14%)
Jan 20, 2023 41.96 42.11 41.39 42.10 1,410,285 +0.26(+0.61%)
Jan 19, 2023 41.87 42.00 41.61 41.84 807,385 -0.03(-0.07%)
Jan 18, 2023 43.03 43.12 41.86 41.87 689,011 -0.92(-2.15%)
Jan 17, 2023 42.80 43.14 42.53 42.79 1,893,982 -0.13(-0.30%)
Jan 13, 2023 43.52 43.62 42.51 42.92 1,209,237 -0.87(-1.99%)
Jan 12, 2023 44.11 44.28 43.65 43.79 461,999 -0.26(-0.58%)
Jan 11, 2023 43.56 44.12 43.56 44.05 364,475 +0.61(+1.41%)
Jan 10, 2023 43.58 43.58 43.15 43.44 395,253 -0.41(-0.92%)
Jan 09, 2023 43.57 44.11 43.44 43.84 469,519 +0.14(+0.32%)
Jan 06, 2023 42.89 43.72 42.81 43.70 364,971 +1.25(+2.93%)
Jan 05, 2023 43.05 43.12 42.28 42.46 462,428 -0.78(-1.81%)
Jan 04, 2023 42.90 43.51 42.90 43.24 366,666 +0.57(+1.34%)
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.