Avangrid Inc (NY: AGR )

54.99 USD -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 55.00 55.29 54.59 54.99 495,765 -0.02(-0.04%)
Jun 10, 2021 54.62 55.04 54.52 55.01 394,159 +0.49(+0.90%)
Jun 09, 2021 53.62 54.61 53.60 54.52 437,330 +0.93(+1.74%)
Jun 08, 2021 53.89 53.89 53.37 53.59 443,241 -0.18(-0.33%)
Jun 07, 2021 53.58 53.90 53.38 53.77 578,776 +0.42(+0.79%)
Jun 04, 2021 53.57 53.94 53.28 53.35 404,979 +0.03(+0.06%)
Jun 03, 2021 52.59 53.54 52.36 53.32 644,977 +0.18(+0.34%)
Jun 02, 2021 52.51 53.27 52.15 53.14 539,209 +0.74(+1.41%)
Jun 01, 2021 52.58 52.67 52.05 52.40 569,362 -0.28(-0.53%)
May 28, 2021 52.64 53.15 52.36 52.68 394,190 +0.15(+0.29%)
May 27, 2021 52.77 52.91 52.31 52.53 543,886 -0.07(-0.13%)
May 26, 2021 52.35 52.71 52.05 52.60 541,536 +0.41(+0.79%)
May 25, 2021 52.78 53.27 52.10 52.19 433,088 -0.74(-1.40%)
May 24, 2021 53.03 53.50 52.74 52.93 416,715 +0.13(+0.25%)
May 21, 2021 52.36 52.97 52.30 52.80 651,226 +0.51(+0.98%)
May 20, 2021 51.91 52.50 51.91 52.29 502,704 +0.42(+0.81%)
May 19, 2021 51.29 52.06 51.15 51.87 516,467 +0.34(+0.66%)
May 18, 2021 51.51 51.98 51.43 51.53 297,211 +0.00(+0.00%)
May 17, 2021 51.92 52.26 51.39 51.53 313,010 -0.46(-0.88%)
May 14, 2021 51.76 52.77 51.75 51.99 375,438 +0.27(+0.52%)
May 13, 2021 50.80 52.93 50.65 51.72 931,334 +1.41(+2.80%)
May 12, 2021 51.40 51.65 50.20 50.31 447,842 -1.09(-2.12%)
May 11, 2021 51.79 51.94 51.16 51.40 504,673 -0.23(-0.45%)
May 10, 2021 51.08 51.83 51.08 51.63 334,565 +0.67(+1.31%)
May 07, 2021 51.02 51.50 50.72 50.96 312,709 +0.01(+0.02%)
May 06, 2021 50.82 51.06 50.38 50.95 490,743 +0.30(+0.59%)
May 05, 2021 50.83 51.85 50.12 50.65 715,233 -0.99(-1.92%)
May 04, 2021 51.21 51.82 50.74 51.64 748,479 +0.68(+1.33%)
May 03, 2021 51.12 51.32 50.50 50.96 427,905 +0.06(+0.12%)
Apr 30, 2021 50.65 50.94 50.46 50.90 314,700 +0.43(+0.85%)
Apr 29, 2021 50.04 50.62 50.04 50.47 302,216 +0.46(+0.92%)
Apr 28, 2021 50.36 50.36 49.76 50.01 485,687 -0.28(-0.56%)
Apr 27, 2021 51.11 51.20 50.24 50.29 465,625 -0.95(-1.85%)
Apr 26, 2021 51.63 51.69 51.08 51.24 273,004 -0.21(-0.41%)
Apr 23, 2021 52.07 52.07 51.35 51.45 494,600 -0.45(-0.87%)
Apr 22, 2021 52.16 52.59 51.80 51.90 364,635 -0.37(-0.71%)
Apr 21, 2021 53.30 53.46 52.18 52.27 638,405 -0.95(-1.79%)
Apr 20, 2021 52.80 53.76 52.80 53.22 407,426 +0.48(+0.91%)
Apr 19, 2021 52.91 53.00 52.24 52.74 406,435 +0.04(+0.08%)
Apr 16, 2021 52.61 52.86 52.37 52.70 522,100 +0.12(+0.23%)
Apr 15, 2021 52.31 52.67 52.03 52.58 524,156 +0.49(+0.94%)
Apr 14, 2021 51.99 52.26 51.75 52.09 349,186 +0.04(+0.08%)
Apr 13, 2021 51.26 52.06 51.20 52.05 421,537 +0.46(+0.89%)
Apr 12, 2021 51.49 51.77 51.22 51.59 490,157 +0.19(+0.37%)
Apr 09, 2021 51.17 51.73 51.16 51.40 412,100 +0.32(+0.63%)
Apr 08, 2021 51.68 51.89 51.08 51.08 920,410 -0.45(-0.87%)
Apr 07, 2021 51.26 51.87 51.22 51.53 464,950 +0.43(+0.84%)
Apr 06, 2021 51.04 51.37 50.68 51.10 585,198 -0.23(-0.45%)
Apr 05, 2021 50.53 51.52 50.51 51.33 645,208 +1.08(+2.15%)
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.