Skip to main content

Avangrid Inc (NY: AGR )

35.52 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 35.52 35.58 35.48 35.52 560,757 +0.12(+0.34%)
Jul 11, 2024 35.44 35.45 35.10 35.40 622,480 +0.13(+0.37%)
Jul 10, 2024 35.32 35.35 35.24 35.27 662,909 -0.06(-0.17%)
Jul 09, 2024 35.28 35.39 35.28 35.33 2,622,830 +0.04(+0.11%)
Jul 08, 2024 35.31 35.45 35.27 35.29 1,093,583 -0.05(-0.14%)
Jul 05, 2024 35.33 35.47 35.30 35.34 564,365 -0.01(-0.03%)
Jul 03, 2024 35.38 35.43 35.31 35.35 253,789 +0.06(+0.17%)
Jul 02, 2024 35.44 35.47 34.96 35.29 678,692 -0.15(-0.42%)
Jul 01, 2024 35.68 35.75 35.44 35.44 473,116 -0.09(-0.25%)
Jun 28, 2024 35.46 35.54 35.39 35.53 653,009 +0.13(+0.37%)
Jun 27, 2024 35.22 35.45 35.21 35.40 385,793 +0.15(+0.43%)
Jun 26, 2024 35.22 35.26 35.07 35.25 446,725 +0.00(+0.00%)
Jun 25, 2024 35.26 35.34 35.22 35.25 383,571 +0.00(+0.00%)
Jun 24, 2024 35.27 35.38 35.24 35.25 398,316 +0.01(+0.03%)
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%)
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.