Skip to main content

Avangrid Inc (NY: AGR )

36.05 +0.21 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 35.80 35.87 35.67 35.84 3,369,575 -1.69(-4.50%)
May 16, 2024 37.56 37.70 37.47 37.53 685,750 -0.02(-0.05%)
May 15, 2024 37.41 37.63 37.41 37.55 536,772 +0.39(+1.05%)
May 14, 2024 37.46 37.50 37.06 37.16 290,995 -0.14(-0.38%)
May 13, 2024 36.88 37.34 36.88 37.30 588,930 +0.45(+1.22%)
May 10, 2024 36.95 37.09 36.81 36.85 654,939 +0.00(+0.00%)
May 09, 2024 36.36 36.96 36.33 36.85 614,013 +0.49(+1.35%)
May 08, 2024 36.54 36.71 36.32 36.36 452,338 -0.42(-1.14%)
May 07, 2024 36.92 36.92 36.62 36.78 438,579 -0.02(-0.05%)
May 06, 2024 36.81 36.96 36.70 36.80 564,295 +0.18(+0.49%)
May 03, 2024 36.82 36.85 36.33 36.62 592,740 +0.07(+0.19%)
May 02, 2024 36.86 36.90 36.44 36.55 1,223,699 -0.10(-0.27%)
May 01, 2024 36.48 37.08 36.36 36.65 755,838 +0.12(+0.33%)
Apr 30, 2024 36.40 36.61 36.24 36.53 711,679 -0.10(-0.27%)
Apr 29, 2024 36.47 36.84 36.38 36.63 592,997 +0.25(+0.69%)
Apr 26, 2024 36.66 36.87 36.30 36.38 571,104 -0.17(-0.47%)
Apr 25, 2024 36.79 37.08 36.40 36.55 648,923 -0.47(-1.27%)
Apr 24, 2024 36.89 37.17 36.60 37.02 827,903 +0.18(+0.49%)
Apr 23, 2024 37.10 37.29 36.77 36.84 1,056,481 -0.21(-0.57%)
Apr 22, 2024 36.90 37.27 37.05 709,978 +0.18(+0.49%)
Apr 19, 2024 36.25 36.88 36.23 36.87 1,366,981 +0.63(+1.74%)
Apr 18, 2024 36.05 36.40 36.04 36.24 584,618 +0.20(+0.55%)
Apr 17, 2024 35.87 36.18 35.72 36.04 903,235 +0.33(+0.92%)
Apr 16, 2024 35.76 35.90 35.54 35.71 1,131,364 -0.23(-0.64%)
Apr 15, 2024 35.90 35.98 35.44 35.94 1,113,237 +0.19(+0.53%)
Apr 12, 2024 35.80 36.05 35.72 35.75 618,208 -0.01(-0.03%)
Apr 11, 2024 36.08 36.10 35.74 35.76 592,778 -0.15(-0.42%)
Apr 10, 2024 35.51 36.08 35.50 35.91 1,064,623 +0.06(+0.17%)
Apr 09, 2024 35.95 36.09 35.76 35.85 1,031,092 +0.05(+0.14%)
Apr 08, 2024 36.13 36.23 35.80 35.80 570,246 -0.23(-0.64%)
Apr 05, 2024 35.84 36.12 35.56 36.03 435,823 +0.00(+0.00%)
Apr 04, 2024 36.22 36.29 35.93 36.03 568,016 +0.08(+0.22%)
Apr 03, 2024 35.92 36.23 35.90 35.95 571,714 -0.10(-0.28%)
Apr 02, 2024 36.05 36.35 36.03 36.05 697,230 +0.03(+0.08%)
Apr 01, 2024 36.52 36.55 35.96 36.02 427,127 -0.42(-1.15%)
Mar 28, 2024 36.29 36.49 36.49 36.44 598,459 +0.25(+0.69%)
Mar 27, 2024 35.80 36.21 35.80 36.19 1,050,483 +0.54(+1.51%)
Mar 26, 2024 35.79 35.86 35.55 35.65 952,161 -0.11(-0.31%)
Mar 25, 2024 35.90 35.95 35.70 35.76 945,803 -0.05(-0.14%)
Mar 22, 2024 36.12 36.24 35.80 35.81 1,035,112 -0.14(-0.39%)
Mar 21, 2024 35.90 35.96 35.84 35.95 963,510 +0.10(+0.28%)
Mar 20, 2024 35.62 36.07 35.55 35.85 837,484 +0.15(+0.42%)
Mar 19, 2024 35.68 35.98 35.54 35.70 1,388,367 +0.02(+0.06%)
Mar 18, 2024 35.58 35.82 35.50 35.68 655,675 +0.06(+0.17%)
Mar 15, 2024 35.51 35.62 35.41 35.62 1,041,330 +0.09(+0.25%)
Mar 14, 2024 35.49 35.70 35.37 35.53 1,549,547 -0.05(-0.14%)
Mar 13, 2024 35.88 36.02 35.31 35.58 1,830,287 -0.26(-0.73%)
Mar 12, 2024 35.51 35.98 35.45 35.84 1,812,386 +0.33(+0.93%)
Mar 11, 2024 35.73 35.87 35.40 35.51 1,993,190 -0.32(-0.89%)
Mar 08, 2024 36.00 36.14 35.28 35.83 2,573,957 -0.41(-1.13%)
Mar 07, 2024 35.80 36.30 35.75 36.24 5,317,208 +4.16(+12.97%)
Mar 06, 2024 32.10 32.39 31.92 32.08 659,052 +0.31(+0.98%)
Mar 05, 2024 32.14 32.41 31.63 31.77 675,359 -0.27(-0.84%)
Mar 04, 2024 31.00 32.18 31.00 32.04 1,006,891 +0.91(+2.92%)
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.