Avangrid Inc (NY: AGR )

35.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 31.08 31.15 30.61 31.13 584,894 +0.00(+0.00%)
Feb 29, 2024 31.23 31.41 30.90 31.13 639,710 +0.14(+0.45%)
Feb 28, 2024 31.01 31.15 30.87 30.99 646,001 -0.19(-0.60%)
Feb 27, 2024 30.77 31.20 30.58 31.18 536,114 +0.68(+2.23%)
Feb 26, 2024 31.36 31.49 30.41 30.50 689,242 -1.13(-3.58%)
Feb 23, 2024 31.46 31.92 31.30 31.63 954,302 +0.21(+0.66%)
Feb 22, 2024 30.99 31.49 30.64 31.42 1,402,604 -0.10(-0.31%)
Feb 21, 2024 30.88 31.53 30.88 31.52 696,138 +0.55(+1.78%)
Feb 20, 2024 31.02 31.38 30.78 30.97 935,737 -0.22(-0.70%)
Feb 16, 2024 30.64 31.22 30.42 31.19 1,100,548 +0.46(+1.51%)
Feb 15, 2024 30.18 30.93 30.18 30.72 892,720 +0.73(+2.43%)
Feb 14, 2024 29.97 30.15 29.69 29.99 845,765 +0.19(+0.63%)
Feb 13, 2024 30.18 30.41 29.29 29.81 909,718 -0.74(-2.42%)
Feb 12, 2024 30.00 30.62 29.95 30.55 447,399 +0.59(+1.97%)
Feb 09, 2024 29.57 30.04 29.47 29.95 487,730 +0.36(+1.20%)
Feb 08, 2024 29.81 29.89 29.34 29.60 518,350 -0.39(-1.31%)
Feb 07, 2024 29.97 30.10 29.53 29.99 623,115 +0.12(+0.40%)
Feb 06, 2024 29.85 30.06 29.75 29.88 710,389 -0.05(-0.16%)
Feb 05, 2024 30.11 30.21 29.74 29.93 732,955 -0.62(-2.03%)
Feb 02, 2024 30.45 30.80 30.11 30.55 901,230 -0.45(-1.46%)
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.