Avangrid Inc (NY: AGR )

46.61 USD -0.31 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 46.99 47.10 46.30 46.61 207,900 -0.31(-0.66%)
Nov 25, 2020 47.02 47.53 46.64 46.92 841,500 +0.03(+0.06%)
Nov 24, 2020 46.33 47.04 46.24 46.89 640,613 +0.80(+1.74%)
Nov 23, 2020 46.45 46.70 45.68 46.09 596,362 -0.31(-0.67%)
Nov 20, 2020 46.50 47.04 45.85 46.40 683,300 -0.35(-0.75%)
Nov 19, 2020 47.57 47.85 46.55 46.75 645,080 -0.82(-1.72%)
Nov 18, 2020 48.76 48.97 47.47 47.57 658,058 -1.02(-2.10%)
Nov 17, 2020 50.00 50.49 48.57 48.59 923,504 -1.70(-3.38%)
Nov 16, 2020 50.85 51.00 49.66 50.29 1,171,477 -0.27(-0.53%)
Nov 13, 2020 50.83 51.00 50.20 50.56 742,600 +0.05(+0.10%)
Nov 12, 2020 51.23 51.42 49.87 50.51 600,022 -0.93(-1.81%)
Nov 11, 2020 51.79 52.28 51.30 51.44 727,471 -0.41(-0.79%)
Nov 10, 2020 51.28 51.96 51.07 51.85 581,128 +0.72(+1.41%)
Nov 09, 2020 51.78 52.56 50.99 51.13 824,857 +0.63(+1.25%)
Nov 06, 2020 51.02 51.51 50.21 50.50 398,500 -0.67(-1.31%)
Nov 05, 2020 50.85 51.75 50.29 51.17 553,101 +0.88(+1.75%)
Nov 04, 2020 51.17 51.60 50.26 50.29 699,204 -0.96(-1.87%)
Nov 03, 2020 50.74 51.73 50.27 51.25 711,576 +1.02(+2.03%)
Nov 02, 2020 49.69 50.29 49.55 50.23 523,360 +0.89(+1.80%)
Oct 30, 2020 49.64 50.21 49.02 49.34 482,000 -0.52(-1.04%)
Oct 29, 2020 49.38 50.29 48.78 49.86 639,798 +0.42(+0.85%)
Oct 28, 2020 49.85 50.33 49.17 49.44 751,375 -0.99(-1.96%)
Oct 27, 2020 50.10 50.80 49.88 50.43 698,918 +0.29(+0.58%)
Oct 26, 2020 49.75 50.29 49.33 50.14 767,719 +0.14(+0.28%)
Oct 23, 2020 49.66 50.26 49.22 50.00 908,600 +0.61(+1.24%)
Oct 22, 2020 50.19 50.29 48.80 49.39 1,282,853 -0.91(-1.81%)
Oct 21, 2020 52.00 52.50 48.95 50.30 2,423,061 -3.76(-6.96%)
Oct 20, 2020 54.07 54.79 53.88 54.06 373,583 +0.13(+0.24%)
Oct 19, 2020 54.94 55.18 53.85 53.93 2,192,453 -1.16(-2.11%)
Oct 16, 2020 55.31 55.51 55.06 55.09 422,700 -0.26(-0.47%)
Oct 15, 2020 54.89 55.80 54.67 55.35 404,273 +0.11(+0.20%)
Oct 14, 2020 55.40 55.82 55.04 55.24 233,118 -0.29(-0.52%)
Oct 13, 2020 55.25 55.74 54.57 55.53 346,713 -0.14(-0.25%)
Oct 12, 2020 55.25 56.11 55.03 55.67 365,803 +0.44(+0.80%)
Oct 09, 2020 55.74 55.91 54.90 55.23 576,900 -0.40(-0.72%)
Oct 08, 2020 54.79 56.20 54.62 55.63 463,547 +0.94(+1.72%)
Oct 07, 2020 54.25 54.89 54.09 54.69 387,398 +0.86(+1.60%)
Oct 06, 2020 53.56 54.38 52.83 53.83 470,924 +0.24(+0.45%)
Oct 05, 2020 52.71 53.67 52.36 53.59 587,940 +1.21(+2.31%)
Oct 02, 2020 50.78 52.62 50.50 52.38 629,900 +1.17(+2.28%)
Oct 01, 2020 50.61 51.69 50.37 51.21 616,974 +0.75(+1.49%)
Sep 30, 2020 49.54 50.70 49.45 50.46 931,739 +1.20(+2.44%)
Sep 29, 2020 49.42 49.85 48.97 49.26 452,069 -0.09(-0.18%)
Sep 28, 2020 49.54 49.81 49.20 49.35 487,178 +0.20(+0.41%)
Sep 25, 2020 48.06 49.39 47.91 49.15 507,400 +0.27(+0.55%)
Sep 24, 2020 49.01 49.31 48.44 48.88 440,922 -0.07(-0.14%)
Sep 23, 2020 49.38 49.84 48.92 48.95 492,692 -0.52(-1.05%)
Sep 22, 2020 48.25 49.79 48.16 49.47 450,671 +1.33(+2.76%)
Sep 21, 2020 48.88 48.88 47.61 48.14 526,675 -1.11(-2.25%)
Sep 18, 2020 49.79 50.29 49.09 49.25 694,400 -0.18(-0.36%)
Sep 17, 2020 49.57 49.72 48.65 49.43 481,744 -0.65(-1.30%)
Sep 16, 2020 50.00 50.81 49.81 50.08 452,359 +0.17(+0.34%)
Sep 15, 2020 49.33 50.63 49.32 49.91 629,955 +1.17(+2.40%)
Sep 14, 2020 48.12 48.97 48.06 48.74 389,777 +0.80(+1.67%)
Sep 11, 2020 48.29 48.54 47.77 47.94 627,700 -0.18(-0.37%)
Sep 10, 2020 49.04 49.04 47.88 48.12 482,036 -0.93(-1.90%)
Sep 09, 2020 48.69 49.56 48.69 49.05 378,371 +0.60(+1.24%)
Sep 08, 2020 48.64 48.75 47.55 48.45 592,988 -0.22(-0.45%)
Sep 04, 2020 48.55 48.88 47.92 48.67 518,600 +0.27(+0.56%)
Sep 03, 2020 48.52 49.30 48.11 48.40 509,897 -0.04(-0.08%)
Sep 02, 2020 47.58 48.73 47.37 48.44 355,092 +0.92(+1.94%)
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.