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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 35.96 | 36.09 | 35.90 | 36.08 | 36.08 | 0.31% | 634,193 |
Nov 19, 2024 | 35.90 | 35.97 | 35.89 | 35.97 | 35.97 | - | 334,928 |
Nov 18, 2024 | 35.91 | 36.03 | 35.88 | 35.97 | 35.97 | - | 610,620 |
Nov 15, 2024 | 35.83 | 35.98 | 35.81 | 35.97 | 35.97 | 0.59% | 502,746 |
Nov 14, 2024 | 35.82 | 35.87 | 35.76 | 35.76 | 35.76 | -0.22% | 467,624 |
Nov 13, 2024 | 35.88 | 35.98 | 35.80 | 35.84 | 35.84 | - | 302,946 |
Nov 12, 2024 | 35.92 | 35.92 | 35.73 | 35.84 | 35.84 | - | 529,245 |
Nov 11, 2024 | 35.85 | 35.96 | 35.82 | 35.84 | 35.84 | -0.17% | 578,237 |
Nov 8, 2024 | 35.66 | 35.95 | 35.66 | 35.90 | 35.90 | 0.62% | 829,611 |
Nov 7, 2024 | 35.72 | 35.72 | 35.59 | 35.68 | 35.68 | 0.28% | 408,892 |
Nov 6, 2024 | 35.56 | 35.68 | 35.55 | 35.58 | 35.58 | -0.31% | 568,057 |
Nov 5, 2024 | 35.50 | 35.73 | 35.47 | 35.69 | 35.69 | 0.31% | 316,103 |
Nov 4, 2024 | 35.51 | 35.74 | 35.51 | 35.58 | 35.58 | -0.03% | 510,968 |
Nov 1, 2024 | 35.70 | 35.72 | 35.54 | 35.59 | 35.59 | -0.34% | 724,930 |
Oct 31, 2024 | 35.70 | 35.76 | 35.65 | 35.71 | 35.71 | 0.03% | 428,669 |
Oct 30, 2024 | 35.73 | 35.77 | 35.69 | 35.70 | 35.70 | 0.03% | 573,924 |
Oct 29, 2024 | 35.72 | 35.78 | 35.65 | 35.69 | 35.69 | -0.28% | 643,651 |
Oct 28, 2024 | 35.74 | 35.81 | 35.74 | 35.79 | 35.79 | 0.11% | 297,316 |
Oct 25, 2024 | 35.80 | 35.90 | 35.74 | 35.75 | 35.75 | -0.08% | 1,089,637 |
Oct 24, 2024 | 35.68 | 35.85 | 35.67 | 35.78 | 35.78 | -0.06% | 531,816 |
Oct 23, 2024 | 35.79 | 35.82 | 35.65 | 35.80 | 35.80 | 0.14% | 677,587 |
Oct 22, 2024 | 35.60 | 35.75 | 35.60 | 35.75 | 35.75 | 0.22% | 627,843 |
Oct 21, 2024 | 35.68 | 35.70 | 35.62 | 35.67 | 35.67 | 0.06% | 438,516 |
Oct 18, 2024 | 35.64 | 35.71 | 35.59 | 35.65 | 35.65 | 0.03% | 585,374 |
Oct 17, 2024 | 35.78 | 35.79 | 35.34 | 35.64 | 35.64 | -0.36% | 2,188,003 |
Oct 16, 2024 | 35.72 | 35.78 | 35.72 | 35.77 | 35.77 | 0.08% | 480,449 |
Oct 15, 2024 | 35.75 | 35.79 | 35.72 | 35.74 | 35.74 | 0.06% | 546,943 |
Oct 14, 2024 | 35.73 | 35.79 | 35.71 | 35.72 | 35.72 | -0.03% | 520,300 |
Oct 11, 2024 | 35.73 | 35.78 | 35.73 | 35.73 | 35.73 | - | 515,663 |
Oct 10, 2024 | 35.82 | 35.83 | 35.72 | 35.73 | 35.73 | - | 614,477 |
Oct 9, 2024 | 35.70 | 35.79 | 35.70 | 35.73 | 35.73 | 0.03% | 804,210 |
Oct 8, 2024 | 35.72 | 35.76 | 35.71 | 35.72 | 35.72 | -0.06% | 921,055 |
Oct 7, 2024 | 35.77 | 35.81 | 35.69 | 35.74 | 35.74 | -0.06% | 750,830 |
Oct 4, 2024 | 35.72 | 35.80 | 35.66 | 35.76 | 35.76 | -0.03% | 586,683 |
Oct 3, 2024 | 35.76 | 35.77 | 35.72 | 35.77 | 35.77 | - | 587,194 |
Oct 2, 2024 | 35.69 | 35.79 | 35.65 | 35.77 | 35.77 | 0.11% | 899,482 |
Oct 1, 2024 | 35.79 | 35.79 | 35.68 | 35.73 | 35.73 | -0.17% | 581,389 |
Sep 30, 2024 | 35.73 | 35.80 | 35.70 | 35.79 | 35.79 | 0.08% | 926,986 |
Sep 27, 2024 | 35.71 | 35.79 | 35.71 | 35.76 | 35.76 | 0.03% | 1,023,169 |
Sep 26, 2024 | 35.76 | 35.82 | 35.70 | 35.75 | 35.75 | -0.03% | 1,314,669 |
Sep 25, 2024 | 35.81 | 35.85 | 35.76 | 35.76 | 35.76 | -0.14% | 753,770 |
Sep 24, 2024 | 35.81 | 35.86 | 35.80 | 35.81 | 35.81 | -0.03% | 501,635 |
Sep 23, 2024 | 35.86 | 35.86 | 35.79 | 35.82 | 35.82 | 0.17% | 354,615 |
Sep 20, 2024 | 35.82 | 35.84 | 35.75 | 35.76 | 35.76 | -0.06% | 1,071,972 |
Sep 19, 2024 | 35.72 | 35.81 | 35.72 | 35.78 | 35.78 | 0.14% | 468,091 |
Sep 18, 2024 | 35.81 | 35.91 | 35.70 | 35.73 | 35.73 | -0.11% | 910,790 |
Sep 17, 2024 | 35.68 | 35.81 | 35.65 | 35.77 | 35.77 | 0.20% | 573,238 |
Sep 16, 2024 | 35.80 | 35.84 | 35.68 | 35.70 | 35.70 | -0.50% | 624,290 |
Sep 13, 2024 | 35.74 | 35.89 | 35.74 | 35.88 | 35.88 | 0.39% | 884,771 |
Sep 12, 2024 | 35.76 | 35.81 | 35.70 | 35.74 | 35.74 | -0.03% | 282,385 |
Sep 11, 2024 | 35.74 | 35.76 | 35.68 | 35.75 | 35.75 | -0.06% | 533,424 |
Sep 10, 2024 | 35.68 | 35.78 | 35.67 | 35.77 | 35.77 | 0.28% | 542,294 |
Sep 9, 2024 | 35.46 | 35.71 | 35.46 | 35.67 | 35.67 | 0.48% | 691,090 |
Sep 6, 2024 | 35.59 | 35.63 | 35.45 | 35.50 | 35.50 | -0.08% | 1,833,727 |
Sep 5, 2024 | 35.70 | 35.75 | 35.52 | 35.53 | 35.53 | -0.42% | 294,905 |
Sep 4, 2024 | 35.67 | 35.79 | 35.53 | 35.68 | 35.68 | 0.06% | 402,896 |
Sep 3, 2024 | 35.65 | 35.71 | 35.65 | 35.66 | 35.66 | -0.08% | 424,765 |
Aug 30, 2024 | 35.76 | 35.76 | 35.61 | 35.69 | 35.69 | -0.83% | 641,107 |
Aug 29, 2024 | 36.03 | 36.05 | 35.98 | 35.99 | 35.55 | -0.03% | 362,657 |
Aug 28, 2024 | 36.02 | 36.08 | 36.00 | 36.00 | 35.56 | -0.11% | 653,723 |
Aug 27, 2024 | 36.05 | 36.08 | 36.03 | 36.04 | 35.60 | - | 394,727 |
Aug 26, 2024 | 36.01 | 36.06 | 35.96 | 36.04 | 35.60 | 0.17% | 435,524 |
Aug 23, 2024 | 35.92 | 36.00 | 35.92 | 35.98 | 35.54 | 0.14% | 288,905 |
Aug 22, 2024 | 36.01 | 36.05 | 35.90 | 35.93 | 35.49 | -0.11% | 253,188 |
Aug 21, 2024 | 35.94 | 36.00 | 35.87 | 35.97 | 35.53 | 0.17% | 410,550 |
Aug 20, 2024 | 35.86 | 35.95 | 35.86 | 35.91 | 35.47 | 0.03% | 509,446 |
Aug 19, 2024 | 35.85 | 35.93 | 35.84 | 35.90 | 35.46 | 0.14% | 169,280 |
Aug 16, 2024 | 35.91 | 36.03 | 35.82 | 35.85 | 35.41 | 0.06% | 348,294 |
Aug 15, 2024 | 35.85 | 35.93 | 35.80 | 35.83 | 35.39 | -0.08% | 423,967 |
Aug 14, 2024 | 35.86 | 35.96 | 35.83 | 35.86 | 35.42 | -0.03% | 237,710 |
Aug 13, 2024 | 35.90 | 35.94 | 35.83 | 35.87 | 35.43 | 0.20% | 250,850 |
Aug 12, 2024 | 35.86 | 35.88 | 35.79 | 35.80 | 35.36 | -0.17% | 375,976 |
Aug 9, 2024 | 35.77 | 35.87 | 35.68 | 35.86 | 35.42 | 0.25% | 354,811 |
Aug 8, 2024 | 35.79 | 35.88 | 35.75 | 35.77 | 35.33 | -0.08% | 281,121 |
Aug 7, 2024 | 35.85 | 36.00 | 35.57 | 35.80 | 35.36 | -0.08% | 1,440,398 |
Aug 6, 2024 | 35.75 | 35.97 | 35.70 | 35.83 | 35.39 | 0.50% | 435,558 |
Aug 5, 2024 | 35.76 | 35.88 | 35.50 | 35.65 | 35.22 | -0.70% | 651,847 |
Aug 2, 2024 | 36.01 | 36.20 | 35.86 | 35.90 | 35.46 | -0.14% | 581,458 |
Aug 1, 2024 | 35.72 | 35.99 | 35.69 | 35.95 | 35.51 | 0.78% | 502,523 |
Jul 31, 2024 | 35.60 | 35.76 | 35.58 | 35.67 | 35.24 | 0.25% | 627,235 |
Jul 30, 2024 | 35.54 | 35.62 | 35.50 | 35.58 | 35.15 | 0.11% | 288,669 |
Jul 29, 2024 | 35.55 | 35.55 | 35.49 | 35.54 | 35.11 | 0.11% | 470,642 |
Jul 26, 2024 | 35.52 | 35.61 | 35.48 | 35.50 | 35.07 | -0.06% | 798,259 |
Jul 25, 2024 | 35.57 | 35.59 | 35.49 | 35.52 | 35.09 | 0.06% | 431,362 |
Jul 24, 2024 | 35.71 | 35.71 | 35.44 | 35.50 | 35.07 | -0.03% | 981,817 |
Jul 23, 2024 | 35.50 | 35.53 | 35.46 | 35.51 | 35.08 | 0.03% | 697,853 |
Jul 22, 2024 | 35.55 | 35.55 | 35.43 | 35.50 | 35.07 | -0.17% | 799,204 |
Jul 19, 2024 | 35.45 | 35.57 | 35.42 | 35.56 | 35.13 | 0.23% | 1,057,264 |
Jul 18, 2024 | 35.44 | 35.53 | 35.44 | 35.48 | 35.05 | 0.08% | 491,523 |
Jul 17, 2024 | 35.47 | 35.66 | 35.42 | 35.45 | 35.02 | -0.08% | 1,282,649 |
Jul 16, 2024 | 35.42 | 35.50 | 35.42 | 35.48 | 35.05 | 0.20% | 512,306 |
Jul 15, 2024 | 35.48 | 35.48 | 35.34 | 35.41 | 34.98 | -0.31% | 883,771 |
Jul 12, 2024 | 35.52 | 35.58 | 35.48 | 35.52 | 35.09 | 0.34% | 560,757 |
Jul 11, 2024 | 35.44 | 35.45 | 35.10 | 35.40 | 34.97 | 0.37% | 622,480 |
Jul 10, 2024 | 35.32 | 35.35 | 35.24 | 35.27 | 34.84 | -0.17% | 662,909 |
Jul 9, 2024 | 35.28 | 35.39 | 35.28 | 35.33 | 34.90 | 0.11% | 2,622,829 |
Jul 8, 2024 | 35.31 | 35.45 | 35.27 | 35.29 | 34.86 | -0.14% | 1,093,583 |
Jul 5, 2024 | 35.33 | 35.47 | 35.30 | 35.34 | 34.91 | -0.03% | 564,365 |
Jul 3, 2024 | 35.38 | 35.43 | 35.31 | 35.35 | 34.92 | 0.17% | 253,789 |
Jul 2, 2024 | 35.44 | 35.47 | 34.96 | 35.29 | 34.86 | -0.42% | 678,692 |