Avangrid, Inc. (AGR)
NYSE: AGR · Real-Time Price · USD
36.08
+0.11 (0.31%)
Nov 20, 2024, 4:00 PM EST - Market closed

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.9636.0935.9036.0836.080.31%634,193
Nov 19, 202435.9035.9735.8935.9735.97-334,928
Nov 18, 202435.9136.0335.8835.9735.97-610,620
Nov 15, 202435.8335.9835.8135.9735.970.59%502,746
Nov 14, 202435.8235.8735.7635.7635.76-0.22%467,624
Nov 13, 202435.8835.9835.8035.8435.84-302,946
Nov 12, 202435.9235.9235.7335.8435.84-529,245
Nov 11, 202435.8535.9635.8235.8435.84-0.17%578,237
Nov 8, 202435.6635.9535.6635.9035.900.62%829,611
Nov 7, 202435.7235.7235.5935.6835.680.28%408,892
Nov 6, 202435.5635.6835.5535.5835.58-0.31%568,057
Nov 5, 202435.5035.7335.4735.6935.690.31%316,103
Nov 4, 202435.5135.7435.5135.5835.58-0.03%510,968
Nov 1, 202435.7035.7235.5435.5935.59-0.34%724,930
Oct 31, 202435.7035.7635.6535.7135.710.03%428,669
Oct 30, 202435.7335.7735.6935.7035.700.03%573,924
Oct 29, 202435.7235.7835.6535.6935.69-0.28%643,651
Oct 28, 202435.7435.8135.7435.7935.790.11%297,316
Oct 25, 202435.8035.9035.7435.7535.75-0.08%1,089,637
Oct 24, 202435.6835.8535.6735.7835.78-0.06%531,816
Oct 23, 202435.7935.8235.6535.8035.800.14%677,587
Oct 22, 202435.6035.7535.6035.7535.750.22%627,843
Oct 21, 202435.6835.7035.6235.6735.670.06%438,516
Oct 18, 202435.6435.7135.5935.6535.650.03%585,374
Oct 17, 202435.7835.7935.3435.6435.64-0.36%2,188,003
Oct 16, 202435.7235.7835.7235.7735.770.08%480,449
Oct 15, 202435.7535.7935.7235.7435.740.06%546,943
Oct 14, 202435.7335.7935.7135.7235.72-0.03%520,300
Oct 11, 202435.7335.7835.7335.7335.73-515,663
Oct 10, 202435.8235.8335.7235.7335.73-614,477
Oct 9, 202435.7035.7935.7035.7335.730.03%804,210
Oct 8, 202435.7235.7635.7135.7235.72-0.06%921,055
Oct 7, 202435.7735.8135.6935.7435.74-0.06%750,830
Oct 4, 202435.7235.8035.6635.7635.76-0.03%586,683
Oct 3, 202435.7635.7735.7235.7735.77-587,194
Oct 2, 202435.6935.7935.6535.7735.770.11%899,482
Oct 1, 202435.7935.7935.6835.7335.73-0.17%581,389
Sep 30, 202435.7335.8035.7035.7935.790.08%926,986
Sep 27, 202435.7135.7935.7135.7635.760.03%1,023,169
Sep 26, 202435.7635.8235.7035.7535.75-0.03%1,314,669
Sep 25, 202435.8135.8535.7635.7635.76-0.14%753,770
Sep 24, 202435.8135.8635.8035.8135.81-0.03%501,635
Sep 23, 202435.8635.8635.7935.8235.820.17%354,615
Sep 20, 202435.8235.8435.7535.7635.76-0.06%1,071,972
Sep 19, 202435.7235.8135.7235.7835.780.14%468,091
Sep 18, 202435.8135.9135.7035.7335.73-0.11%910,790
Sep 17, 202435.6835.8135.6535.7735.770.20%573,238
Sep 16, 202435.8035.8435.6835.7035.70-0.50%624,290
Sep 13, 202435.7435.8935.7435.8835.880.39%884,771
Sep 12, 202435.7635.8135.7035.7435.74-0.03%282,385
Sep 11, 202435.7435.7635.6835.7535.75-0.06%533,424
Sep 10, 202435.6835.7835.6735.7735.770.28%542,294
Sep 9, 202435.4635.7135.4635.6735.670.48%691,090
Sep 6, 202435.5935.6335.4535.5035.50-0.08%1,833,727
Sep 5, 202435.7035.7535.5235.5335.53-0.42%294,905
Sep 4, 202435.6735.7935.5335.6835.680.06%402,896
Sep 3, 202435.6535.7135.6535.6635.66-0.08%424,765
Aug 30, 202435.7635.7635.6135.6935.69-0.83%641,107
Aug 29, 202436.0336.0535.9835.9935.55-0.03%362,657
Aug 28, 202436.0236.0836.0036.0035.56-0.11%653,723
Aug 27, 202436.0536.0836.0336.0435.60-394,727
Aug 26, 202436.0136.0635.9636.0435.600.17%435,524
Aug 23, 202435.9236.0035.9235.9835.540.14%288,905
Aug 22, 202436.0136.0535.9035.9335.49-0.11%253,188
Aug 21, 202435.9436.0035.8735.9735.530.17%410,550
Aug 20, 202435.8635.9535.8635.9135.470.03%509,446
Aug 19, 202435.8535.9335.8435.9035.460.14%169,280
Aug 16, 202435.9136.0335.8235.8535.410.06%348,294
Aug 15, 202435.8535.9335.8035.8335.39-0.08%423,967
Aug 14, 202435.8635.9635.8335.8635.42-0.03%237,710
Aug 13, 202435.9035.9435.8335.8735.430.20%250,850
Aug 12, 202435.8635.8835.7935.8035.36-0.17%375,976
Aug 9, 202435.7735.8735.6835.8635.420.25%354,811
Aug 8, 202435.7935.8835.7535.7735.33-0.08%281,121
Aug 7, 202435.8536.0035.5735.8035.36-0.08%1,440,398
Aug 6, 202435.7535.9735.7035.8335.390.50%435,558
Aug 5, 202435.7635.8835.5035.6535.22-0.70%651,847
Aug 2, 202436.0136.2035.8635.9035.46-0.14%581,458
Aug 1, 202435.7235.9935.6935.9535.510.78%502,523
Jul 31, 202435.6035.7635.5835.6735.240.25%627,235
Jul 30, 202435.5435.6235.5035.5835.150.11%288,669
Jul 29, 202435.5535.5535.4935.5435.110.11%470,642
Jul 26, 202435.5235.6135.4835.5035.07-0.06%798,259
Jul 25, 202435.5735.5935.4935.5235.090.06%431,362
Jul 24, 202435.7135.7135.4435.5035.07-0.03%981,817
Jul 23, 202435.5035.5335.4635.5135.080.03%697,853
Jul 22, 202435.5535.5535.4335.5035.07-0.17%799,204
Jul 19, 202435.4535.5735.4235.5635.130.23%1,057,264
Jul 18, 202435.4435.5335.4435.4835.050.08%491,523
Jul 17, 202435.4735.6635.4235.4535.02-0.08%1,282,649
Jul 16, 202435.4235.5035.4235.4835.050.20%512,306
Jul 15, 202435.4835.4835.3435.4134.98-0.31%883,771
Jul 12, 202435.5235.5835.4835.5235.090.34%560,757
Jul 11, 202435.4435.4535.1035.4034.970.37%622,480
Jul 10, 202435.3235.3535.2435.2734.84-0.17%662,909
Jul 9, 202435.2835.3935.2835.3334.900.11%2,622,829
Jul 8, 202435.3135.4535.2735.2934.86-0.14%1,093,583
Jul 5, 202435.3335.4735.3035.3434.91-0.03%564,365
Jul 3, 202435.3835.4335.3135.3534.920.17%253,789
Jul 2, 202435.4435.4734.9635.2934.86-0.42%678,692