Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avangrid, Inc. (AGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.26-0.03 (-0.06%)
At close: 03:59PM EST
47.27 +0.01 (+0.02%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202247.1547.6447.0147.2647.26254,494
Jan 18, 202247.7348.0947.0847.2947.29688,500
Jan 14, 202248.5048.5147.7448.0448.04491,500
Jan 13, 202248.2848.5848.0148.5448.54478,500
Jan 12, 202248.1548.3547.8848.2348.23472,100
Jan 11, 202248.4548.6747.7748.1648.16484,900
Jan 10, 202249.3649.3848.1848.3648.36879,900
Jan 07, 202249.5950.4049.3550.1450.14349,500
Jan 06, 202249.9950.3449.6349.6649.66396,200
Jan 05, 202249.7450.6849.2849.9349.93547,000
Jan 04, 202249.5450.3149.3849.5949.59759,200
Jan 03, 202249.8750.0249.0549.6449.64397,300
Dec 31, 202150.2650.5149.7849.8849.88394,600
Dec 30, 202150.1350.4049.8950.2550.25438,300
Dec 29, 202149.4050.0549.2649.9349.93634,400
Dec 28, 202148.6049.4548.4149.3549.35417,700
Dec 27, 202148.7748.8048.1148.4648.46267,100
Dec 23, 202148.5348.9748.4048.8248.82522,200
Dec 22, 202147.9648.5447.9648.3648.36451,900
Dec 21, 202148.4248.5547.6147.9447.94630,900
Dec 20, 202147.6648.1347.3348.0648.06688,700
Dec 17, 202148.1449.3347.3847.9147.911,632,200
Dec 16, 202148.2349.0147.6548.4848.48947,900
Dec 15, 202148.3248.5648.0448.4548.45475,500
Dec 14, 202148.3248.7648.0348.1948.19668,200
Dec 13, 202147.9948.6747.8748.2948.291,137,800
Dec 10, 202148.6349.0548.0348.2148.21998,900
Dec 10, 20210.44 Dividend
Dec 09, 202150.5250.6548.8649.1948.751,159,900
Dec 08, 202151.0851.3550.6550.9750.51339,500
Dec 07, 202150.6651.1750.4751.0150.55482,100
Dec 06, 202150.7451.3550.3250.6950.24734,500
Dec 03, 202149.7250.4449.0750.3949.94728,000
Dec 02, 202150.6850.8448.7849.4248.981,395,500
Dec 01, 202150.8852.3150.6550.8550.40468,800
Nov 30, 202151.9551.9550.5650.6250.17430,800
Nov 29, 202152.0052.5151.5352.2851.81375,900
Nov 26, 202151.7552.3351.4751.6751.21230,700
Nov 24, 202151.9952.2751.9552.2151.74493,600
Nov 23, 202151.6152.1551.5752.0151.54313,800
Nov 22, 202151.2552.0150.9551.6851.22379,200
Nov 19, 202151.2651.9251.0251.1550.69503,700
Nov 18, 202151.2351.4550.9551.0550.59370,500
Nov 17, 202150.9451.3550.7251.3350.87465,000
Nov 16, 202150.9551.2350.7550.9450.48406,500
Nov 15, 202150.6451.0850.2351.0350.57239,200
Nov 12, 202150.6350.8050.3050.4349.98221,700
Nov 11, 202150.7250.9350.1250.5150.06300,000
Nov 10, 202150.3150.8450.2850.8450.39509,200
Nov 09, 202150.4050.5250.1050.2749.82294,100
Nov 08, 202151.5651.5649.9950.2149.76336,700
Nov 05, 202151.1251.7150.8351.4550.99478,100
Nov 04, 202151.3751.7850.5051.1650.70513,200
Nov 03, 202152.4952.4951.3351.6051.14731,300
Nov 02, 202152.6052.7751.8752.6252.15485,700
Nov 01, 202152.6653.0652.3852.5852.11482,500
Oct 29, 202152.7853.2852.5252.7052.23375,700
Oct 28, 202152.5353.3152.5353.3052.82438,300
Oct 27, 202152.3253.2551.6752.5452.07688,700
Oct 26, 202152.2853.2552.1952.3851.91593,300
Oct 25, 202152.0752.3851.9352.1151.64306,200
Oct 22, 202152.1552.5152.0552.3951.92386,000
Oct 21, 202152.6952.9252.1352.1451.67383,600
Oct 20, 202151.7252.9251.6152.8152.34465,800
Oct 19, 202150.6951.6350.5351.5651.10496,300
Oct 18, 202150.6550.7950.2150.5150.06728,000
Oct 15, 202152.8452.8650.9851.0250.564,099,700
Oct 14, 202152.7953.1352.7353.0252.55910,800
Oct 13, 202151.7952.5751.7652.4651.99953,700
Oct 12, 202151.7552.8251.6552.1451.671,392,200
Oct 11, 202152.3553.9551.4452.0051.532,206,000
Oct 08, 202150.8051.0350.4950.8250.37666,800
Oct 07, 202150.6451.1050.5550.7050.25845,200
Oct 06, 202149.3050.5849.0150.5650.11438,000
Oct 05, 202149.5749.8349.2449.4849.04354,400
Oct 04, 202148.7049.8348.7049.5549.11339,700
Oct 01, 202148.9149.1248.4448.7448.30468,800
Sep 30, 202149.4149.6748.6048.6048.17328,200
Sep 29, 202148.7649.4148.4649.3748.93341,400
Sep 28, 202149.7949.9648.4648.6248.19552,700
Sep 27, 202150.7551.0949.8049.8649.41501,900
Sep 24, 202150.8551.0850.6150.7050.25489,400
Sep 23, 202150.9851.6150.7750.8950.43515,800
Sep 22, 202150.4151.1650.0950.8250.37581,200
Sep 21, 202150.1250.5749.9250.1749.72359,800
Sep 20, 202150.0750.6649.5250.1249.67382,400
Sep 17, 202151.1351.2350.3350.4249.971,221,900
Sep 16, 202151.6751.6750.9351.1050.64409,000
Sep 15, 202151.8352.0451.5851.7151.25351,600
Sep 14, 202152.2652.4351.7351.8651.40413,200
Sep 13, 202152.7353.1952.0552.0851.61474,900
Sep 10, 202153.2853.5452.2252.2551.78434,500
Sep 09, 202153.7153.9153.3953.4452.96419,300
Sep 08, 202153.2454.1953.0053.9653.48723,300
Sep 07, 202154.5854.5853.1653.2252.74584,000
Sep 03, 202155.3355.3354.4054.6854.19402,000
Sep 02, 202154.9055.3054.7455.3054.81367,700
Sep 02, 20210.44 Dividend
Sep 01, 202154.8755.5754.5955.3254.39455,900
Aug 31, 202154.6154.9354.3354.6553.73398,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement