Skip to main content

Avangrid Inc (NY: AGR )

35.24 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 35.30 35.33 35.15 35.24 803,292 -0.04(-0.11%)
Jun 20, 2024 35.25 35.34 35.22 35.28 342,199 +0.09(+0.26%)
Jun 18, 2024 35.26 35.36 35.18 35.19 487,278 -0.12(-0.34%)
Jun 17, 2024 35.35 35.45 35.22 35.31 568,592 -0.12(-0.34%)
Jun 14, 2024 35.31 35.46 35.30 35.43 414,439 +0.08(+0.23%)
Jun 13, 2024 35.32 35.40 35.26 35.35 389,088 +0.10(+0.28%)
Jun 12, 2024 35.63 35.63 35.20 35.25 560,672 -0.12(-0.34%)
Jun 11, 2024 35.37 35.46 35.31 35.37 542,693 -0.11(-0.31%)
Jun 10, 2024 35.60 35.62 35.46 35.48 583,239 -0.12(-0.34%)
Jun 07, 2024 35.56 35.70 35.56 35.60 495,902 -0.07(-0.20%)
Jun 06, 2024 35.79 35.88 35.60 35.67 437,375 -0.23(-0.64%)
Jun 05, 2024 35.85 35.91 35.68 35.90 419,995 +0.20(+0.56%)
Jun 04, 2024 35.70 35.80 35.56 35.70 601,086 -0.04(-0.11%)
Jun 03, 2024 35.85 35.85 35.57 35.74 479,466 +0.17(+0.48%)
May 31, 2024 35.45 35.61 35.44 35.57 794,515 +0.16(+0.45%)
May 30, 2024 35.45 35.46 35.32 35.41 2,803,501 +0.05(+0.14%)
May 29, 2024 35.44 35.52 35.30 35.36 1,098,687 -0.05(-0.14%)
May 28, 2024 35.83 35.85 35.38 35.41 1,501,512 -0.34(-0.94%)
May 24, 2024 35.64 35.80 35.52 35.75 784,428 +0.16(+0.44%)
May 23, 2024 35.48 35.66 35.38 35.59 1,047,580 +0.11(+0.31%)
May 22, 2024 35.47 35.58 35.41 35.48 808,595 -0.07(-0.19%)
May 21, 2024 35.61 35.67 35.45 35.55 1,104,525 -0.06(-0.17%)
May 20, 2024 35.41 35.72 35.33 35.61 3,541,098 +0.21(+0.59%)
May 17, 2024 35.36 35.43 35.23 35.40 3,411,256 -1.67(-4.50%)
May 16, 2024 37.10 37.24 37.01 37.07 694,232 -0.02(-0.05%)
May 15, 2024 36.95 37.18 36.95 37.09 543,411 +0.39(+1.05%)
May 14, 2024 37.00 37.04 36.61 36.71 294,594 -0.14(-0.38%)
May 13, 2024 36.43 36.88 36.43 36.84 596,215 +0.44(+1.22%)
May 10, 2024 36.50 36.64 36.37 36.40 663,040 +0.00(+0.00%)
May 09, 2024 35.92 36.51 35.89 36.40 621,608 +0.48(+1.35%)
May 08, 2024 36.09 36.26 35.88 35.92 457,933 -0.41(-1.14%)
May 07, 2024 36.47 36.47 36.17 36.33 444,004 -0.02(-0.05%)
May 06, 2024 36.36 36.51 36.25 36.35 571,275 +0.18(+0.49%)
May 03, 2024 36.37 36.40 35.89 36.17 600,072 +0.07(+0.19%)
May 02, 2024 36.41 36.45 35.99 36.10 1,238,836 -0.10(-0.27%)
May 01, 2024 36.03 36.63 35.92 36.20 765,187 +0.12(+0.33%)
Apr 30, 2024 35.96 36.16 35.80 36.08 720,482 -0.10(-0.27%)
Apr 29, 2024 36.02 36.39 35.94 36.18 600,332 +0.25(+0.69%)
Apr 26, 2024 36.21 36.42 35.86 35.94 578,168 -0.17(-0.47%)
Apr 25, 2024 36.34 36.62 35.96 36.10 656,950 -0.46(-1.27%)
Apr 24, 2024 36.44 36.72 36.15 36.57 838,144 +0.18(+0.49%)
Apr 23, 2024 36.65 36.83 36.32 36.39 1,069,549 -0.21(-0.57%)
Apr 22, 2024 36.45 36.81 36.35 36.60 718,760 +0.18(+0.49%)
Apr 19, 2024 35.81 36.43 35.79 36.42 1,383,890 +0.62(+1.74%)
Apr 18, 2024 35.61 35.96 35.60 35.80 591,849 +0.20(+0.56%)
Apr 17, 2024 35.43 35.74 35.28 35.60 914,408 +0.33(+0.92%)
Apr 16, 2024 35.32 35.46 35.11 35.27 1,145,359 -0.23(-0.64%)
Apr 15, 2024 35.46 35.54 35.01 35.50 1,127,007 +0.19(+0.53%)
Apr 12, 2024 35.36 35.61 35.28 35.31 625,855 -0.01(-0.03%)
Apr 11, 2024 35.64 35.66 35.30 35.32 600,110 -0.15(-0.42%)
Apr 10, 2024 35.08 35.64 35.07 35.47 1,077,792 +0.06(+0.17%)
Apr 09, 2024 35.51 35.65 35.32 35.41 1,043,846 +0.05(+0.14%)
Apr 08, 2024 35.69 35.79 35.36 35.36 577,299 -0.23(-0.64%)
Apr 05, 2024 35.40 35.68 35.13 35.59 441,214 +0.00(+0.00%)
Apr 04, 2024 35.78 35.85 35.49 35.59 575,042 +0.08(+0.22%)
Apr 03, 2024 35.48 35.79 35.46 35.51 578,786 -0.10(-0.28%)
Apr 02, 2024 35.61 35.91 35.59 35.61 705,854 +0.03(+0.08%)
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.