Skip to main content

Avangrid Inc (NY: AGR )

36.29 +0.10 (+0.28%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.25 36.33 35.49 35.60 871,224 -0.36(-1.01%)
Jul 28, 2023 36.22 36.54 35.67 35.96 737,371 +0.02(+0.05%)
Jul 27, 2023 37.03 37.16 35.89 35.94 1,041,517 -0.93(-2.53%)
Jul 26, 2023 36.91 37.35 36.86 36.87 809,662 -0.12(-0.34%)
Jul 25, 2023 36.78 37.11 36.69 37.00 1,189,199 +0.17(+0.47%)
Jul 24, 2023 37.46 37.46 36.68 36.82 1,195,897 -0.71(-1.89%)
Jul 21, 2023 37.25 37.56 37.10 37.54 947,538 +0.48(+1.30%)
Jul 20, 2023 36.54 37.07 36.46 37.06 587,120 +0.70(+1.93%)
Jul 19, 2023 35.98 36.67 35.98 36.35 508,330 +0.62(+1.75%)
Jul 18, 2023 36.33 36.65 35.41 35.73 439,890 -0.44(-1.22%)
Jul 17, 2023 36.39 36.59 36.14 36.17 576,263 -0.35(-0.95%)
Jul 14, 2023 36.88 36.88 36.37 36.52 636,157 -0.34(-0.91%)
Jul 13, 2023 36.43 36.85 36.26 36.85 594,612 +0.33(+0.89%)
Jul 12, 2023 35.76 36.61 35.63 36.53 911,309 +0.78(+2.18%)
Jul 11, 2023 35.10 35.76 35.00 35.75 599,048 +0.77(+2.20%)
Jul 10, 2023 35.14 35.29 34.70 34.98 681,763 -0.12(-0.33%)
Jul 07, 2023 35.51 35.52 35.08 35.10 603,031 -0.58(-1.61%)
Jul 06, 2023 36.06 36.06 35.55 35.67 591,444 -0.77(-2.11%)
Jul 05, 2023 36.02 36.76 35.87 36.44 344,611 +0.19(+0.53%)
Jul 03, 2023 36.07 36.50 36.05 36.25 278,386 +0.08(+0.21%)
Jun 30, 2023 36.02 36.21 35.77 36.17 473,310 +0.21(+0.59%)
Jun 29, 2023 35.61 36.01 35.45 35.96 540,160 +0.19(+0.54%)
Jun 28, 2023 36.41 36.44 35.65 35.77 567,363 -0.79(-2.15%)
Jun 27, 2023 36.24 36.72 36.24 36.56 676,572 +0.36(+0.98%)
Jun 26, 2023 35.86 36.40 35.73 36.20 649,089 +0.50(+1.40%)
Jun 23, 2023 36.56 36.71 35.68 35.70 725,835 -0.80(-2.18%)
Jun 22, 2023 36.69 36.81 36.47 36.50 841,796 -0.24(-0.65%)
Jun 21, 2023 36.59 36.93 35.91 36.74 682,561 +0.36(+1.00%)
Jun 20, 2023 37.04 37.15 36.37 36.37 443,458 -0.74(-1.99%)
Jun 16, 2023 37.33 37.57 36.94 37.11 930,584 -0.07(-0.18%)
Jun 15, 2023 36.74 37.27 36.70 37.18 556,824 -1.53(-3.94%)
May 08, 2023 39.05 39.11 38.66 38.71 373,241 -0.32(-0.83%)
May 05, 2023 38.54 39.07 38.20 39.03 501,979 +0.50(+1.31%)
May 04, 2023 38.35 38.72 38.18 38.53 531,338 +0.17(+0.45%)
May 03, 2023 37.98 38.72 37.87 38.35 957,855 +0.65(+1.71%)
May 02, 2023 38.42 38.46 37.17 37.71 755,519 -0.85(-2.19%)
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.