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 (%)
Mar 31, 2021 43.75 44.09 43.55 43.88 547,260 +0.14(+0.32%)
Mar 30, 2021 43.89 44.63 43.39 43.74 625,421 -0.20(-0.46%)
Mar 29, 2021 43.10 44.45 43.10 43.95 633,055 +0.86(+2.00%)
Mar 26, 2021 43.02 43.27 42.51 43.08 419,275 -0.04(-0.10%)
Mar 25, 2021 42.88 43.45 42.61 43.13 419,063 +0.38(+0.89%)
Mar 24, 2021 42.51 42.93 42.47 42.75 438,430 -0.04(-0.08%)
Mar 23, 2021 42.27 43.04 42.06 42.78 657,495 +0.64(+1.53%)
Mar 22, 2021 42.12 42.79 41.85 42.14 428,748 -0.11(-0.25%)
Mar 19, 2021 41.97 42.48 41.58 42.25 1,189,271 +0.19(+0.46%)
Mar 18, 2021 42.12 42.51 41.72 42.05 500,033 -0.17(-0.40%)
Mar 17, 2021 42.68 43.06 42.11 42.22 616,826 -0.45(-1.05%)
Mar 16, 2021 42.66 42.99 42.61 42.67 571,538 -0.35(-0.82%)
Mar 15, 2021 42.73 43.08 42.68 43.02 464,430 +0.47(+1.10%)
Mar 12, 2021 41.55 42.82 41.52 42.55 525,059 +1.11(+2.68%)
Mar 11, 2021 41.86 42.24 41.30 41.44 437,317 -0.63(-1.49%)
Mar 10, 2021 42.42 42.67 42.02 42.07 390,146 -0.26(-0.62%)
Mar 09, 2021 41.95 42.85 41.95 42.33 655,609 +0.43(+1.03%)
Mar 08, 2021 40.73 41.96 40.32 41.90 750,193 +1.30(+3.21%)
Mar 05, 2021 40.38 40.75 39.56 40.60 897,345 +0.55(+1.36%)
Mar 04, 2021 40.46 41.22 39.98 40.05 604,931 -0.07(-0.18%)
Mar 03, 2021 40.98 40.98 39.33 40.12 703,278 +0.02(+0.04%)
Mar 02, 2021 40.39 40.48 39.81 40.11 580,969 -0.23(-0.56%)
Mar 01, 2021 40.16 40.49 40.10 40.33 644,902 +0.40(+1.01%)
Feb 26, 2021 40.52 40.91 39.69 39.93 1,084,789 -0.41(-1.02%)
Feb 25, 2021 40.14 40.58 39.79 40.34 991,395 +0.51(+1.29%)
Feb 24, 2021 39.32 40.23 39.12 39.83 1,112,497 +0.36(+0.91%)
Feb 23, 2021 38.87 39.72 38.82 39.47 914,828 +0.66(+1.71%)
Feb 22, 2021 38.93 39.46 38.48 38.81 893,747 -0.47(-1.20%)
Feb 19, 2021 39.52 39.59 38.81 39.28 688,163 -0.30(-0.75%)
Feb 18, 2021 40.62 40.75 39.57 39.57 746,537 -0.96(-2.37%)
Feb 17, 2021 40.37 40.55 40.02 40.53 551,365 +0.27(+0.67%)
Feb 16, 2021 41.14 41.14 39.49 40.26 966,493 -0.85(-2.06%)
Feb 12, 2021 41.21 41.61 41.05 41.11 389,863 -0.17(-0.42%)
Feb 11, 2021 41.54 41.79 41.00 41.28 651,127 -0.22(-0.53%)
Feb 10, 2021 41.36 41.68 41.14 41.50 706,541 +0.13(+0.32%)
Feb 09, 2021 41.42 41.74 41.03 41.37 554,971 +0.01(+0.02%)
Feb 08, 2021 41.94 42.27 41.20 41.36 812,679 -0.39(-0.94%)
Feb 05, 2021 41.19 41.76 41.17 41.75 515,005 +0.72(+1.77%)
Feb 04, 2021 40.93 41.27 40.52 41.03 556,643 +0.17(+0.43%)
Feb 03, 2021 40.87 41.10 40.52 40.86 786,616 -0.11(-0.28%)
Feb 02, 2021 41.40 41.76 40.93 40.97 449,897 -0.36(-0.87%)
Feb 01, 2021 40.55 41.49 40.32 41.33 523,905 +0.95(+2.36%)
Jan 29, 2021 40.61 41.13 40.34 40.38 1,307,797 -0.85(-2.05%)
Jan 28, 2021 41.56 42.72 41.05 41.22 992,961 -0.22(-0.53%)
Jan 27, 2021 40.59 42.17 40.53 41.44 1,551,105 +0.57(+1.39%)
Jan 26, 2021 40.90 41.20 40.39 40.87 668,984 -0.11(-0.28%)
Jan 25, 2021 40.51 41.55 40.14 40.99 730,549 +0.51(+1.25%)
Jan 22, 2021 39.86 40.64 39.49 40.48 417,367 +0.48(+1.20%)
Jan 21, 2021 40.40 40.97 39.87 40.00 684,453 -0.26(-0.65%)
Jan 20, 2021 39.49 40.28 39.27 40.26 578,690 +0.64(+1.61%)
Jan 19, 2021 40.02 40.14 39.49 39.63 465,754 -0.26(-0.66%)
Jan 15, 2021 39.15 39.95 38.79 39.89 755,662 +0.62(+1.58%)
Jan 14, 2021 39.89 39.93 38.95 39.27 836,720 -0.72(-1.79%)
Jan 13, 2021 39.53 40.10 39.21 39.98 775,456 +0.31(+0.77%)
Jan 12, 2021 40.40 40.55 39.23 39.68 757,695 -0.80(-1.98%)
Jan 11, 2021 40.52 41.13 40.18 40.48 1,567,810 -0.51(-1.23%)
Jan 08, 2021 39.75 41.08 39.50 40.99 912,318 +1.14(+2.87%)
Jan 07, 2021 40.50 40.73 39.59 39.84 840,788 -0.55(-1.36%)
Jan 06, 2021 39.13 40.51 38.98 40.39 1,035,779 +1.55(+4.00%)
Jan 05, 2021 39.22 39.51 38.41 38.84 744,713 -0.34(-0.87%)
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.