Indicators

Avangrid Inc (NY: AGR )

35.74 +0.17 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.65	41.35	39.22	41.25	2,449,744	-0.07(-0.18%)
Feb 27, 2020	42.78	43.10	41.33	41.33	1,088,339	-1.72(-3.99%)
Feb 26, 2020	42.76	43.98	42.14	43.05	2,383,873	-3.69(-7.90%)
Feb 25, 2020	47.07	47.52	46.60	46.74	866,792	-0.22(-0.48%)
Feb 24, 2020	46.27	47.14	46.09	46.96	946,142	+0.44(+0.95%)
Feb 21, 2020	46.19	46.87	46.10	46.52	691,030	+0.38(+0.83%)
Feb 20, 2020	45.64	46.15	45.29	46.14	697,078	+0.51(+1.11%)
Feb 19, 2020	45.59	45.91	45.48	45.64	938,705	+0.06(+0.13%)
Feb 18, 2020	44.85	45.65	44.72	45.58	1,086,483	+0.86(+1.91%)
Feb 14, 2020	44.60	44.83	44.46	44.72	366,895	+0.24(+0.54%)
Feb 13, 2020	43.74	44.50	43.74	44.48	507,417	+0.69(+1.57%)
Feb 12, 2020	43.80	43.97	43.29	43.79	424,691	-0.12(-0.26%)
Feb 11, 2020	43.96	44.25	43.77	43.91	552,880	+0.01(+0.02%)
Feb 10, 2020	43.70	43.97	43.51	43.90	368,609	+0.21(+0.48%)
Feb 07, 2020	44.03	44.11	43.61	43.69	343,046	-0.23(-0.53%)
Feb 06, 2020	44.01	44.33	43.89	43.93	296,820	-0.07(-0.17%)
Feb 05, 2020	44.10	44.46	43.93	44.00	414,370	-0.10(-0.23%)
Feb 04, 2020	44.42	44.42	44.01	44.10	544,889	-0.37(-0.82%)

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.