AGR - Avangrid, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201948.6448.6548.0048.2548.25501,481
Nov 21, 201948.8949.0148.4348.6748.67324,400
Nov 20, 201948.5448.9448.5248.7448.74454,500
Nov 19, 201948.7948.9048.5048.5148.51341,900
Nov 18, 201948.9349.3248.7448.8748.87250,000
Nov 15, 201948.7648.9748.6648.7548.75348,100
Nov 14, 201948.9549.0748.6948.7548.75452,500
Nov 13, 201948.2248.7748.0548.7348.73344,700
Nov 12, 201948.3448.4147.9248.0948.09351,700
Nov 11, 201948.4248.6348.1148.2548.25215,800
Nov 08, 201948.7248.8148.2748.3848.38334,700
Nov 07, 201949.3449.4548.4148.7448.74223,600
Nov 06, 201949.5149.7949.4249.4849.48293,300
Nov 05, 201949.2549.6849.0149.4649.46358,300
Nov 04, 201950.1950.2049.2349.4549.45306,300
Nov 01, 201950.0950.2849.7650.0550.05377,000
Oct 31, 201949.4350.0549.3150.0550.05587,100
Oct 30, 201949.0049.8748.2549.3949.39804,700
Oct 29, 201949.8350.1749.4349.9949.99509,400
Oct 28, 201949.9950.2049.6149.6349.63274,300
Oct 25, 201951.1451.2549.8850.1850.18293,600
Oct 24, 201951.2251.2750.5951.1051.10403,200
Oct 23, 201951.3951.6850.9251.2751.27366,100
Oct 22, 201950.8051.2450.6151.0051.00589,000
Oct 21, 201950.3050.8750.1850.8050.80436,900
Oct 18, 201949.8950.5149.6650.4050.40591,100
Oct 17, 201949.6250.0649.3649.9449.94209,300
Oct 16, 201949.6649.9249.1949.6349.63603,900
Oct 15, 201949.5649.8149.2549.5449.54670,500
Oct 14, 201950.0950.1049.4049.5549.55419,000
Oct 11, 201950.0150.1249.6549.8749.87289,200
Oct 10, 201950.3350.3749.7749.9349.93434,200
Oct 09, 201950.7350.9049.9050.4850.48424,000
Oct 08, 201950.8950.9250.4050.6850.68529,900
Oct 07, 201951.3251.3650.8750.9850.98533,600
Oct 04, 201951.1151.5550.9451.5451.54455,800
Oct 03, 201951.4951.6250.9951.0051.00287,000
Oct 02, 201952.0052.0551.3851.4551.45394,100
Oct 01, 201952.0552.2451.6151.9351.93207,000
Sep 30, 201952.3052.4851.7752.2552.25558,000
Sep 27, 201952.1452.3051.9052.2452.24244,600
Sep 26, 201952.2552.3251.9752.0452.04250,700
Sep 25, 201951.8752.2751.6951.9851.98383,400
Sep 24, 201952.0152.3551.8152.0752.07325,600
Sep 23, 201951.4251.9851.4151.8251.82296,300
Sep 20, 201951.3351.6151.0851.5751.57580,800
Sep 19, 201951.4751.4751.1151.2651.26241,700
Sep 18, 201951.0451.6750.8551.1851.18394,400
Sep 17, 201950.7251.5450.7251.0051.00360,400
Sep 16, 201950.9251.0350.4950.8450.84317,900
Sep 13, 201950.7851.0750.3250.8150.81563,800
Sep 12, 201951.1251.3650.5850.9550.95448,500
Sep 11, 201949.8650.8149.7950.8150.81436,900
Sep 10, 201949.4550.1049.0549.9449.94551,500
Sep 09, 201949.9650.0149.2549.5449.54403,900
Sep 06, 201950.6350.8249.9850.2150.21316,700
Sep 05, 201951.2351.6150.5550.6150.61325,900
Sep 05, 20190.44 Dividend
Sep 04, 201951.8552.1651.6151.8951.45455,200
Sep 03, 201950.5351.5150.3851.4651.02609,400
Aug 30, 201950.3250.6750.2650.5450.11402,400
Aug 29, 201949.3450.2149.3450.1249.70481,900
Aug 28, 201949.3549.4648.9249.2248.80314,800
Aug 27, 201949.5949.8049.2749.2948.87293,100
Aug 26, 201948.9149.3848.9149.2948.87267,100
Aug 23, 201949.6749.8748.8148.9248.51281,000
Aug 22, 201949.2349.5549.0449.5049.08396,400
Aug 21, 201949.1149.3349.0449.2848.86286,700
Aug 20, 201949.6549.6549.1549.1748.75279,900
Aug 19, 201949.2949.6349.0649.4649.04513,900
Aug 16, 201948.9549.4248.9149.2748.85353,300
Aug 15, 201948.3949.0548.3948.8948.48584,700
Aug 14, 201949.3649.4648.3148.4248.01595,200
Aug 13, 201949.2549.5148.7549.3648.94334,600
Aug 12, 201950.3050.6549.0849.5349.11847,900
Aug 09, 201950.9651.1050.3450.3749.94501,500
Aug 08, 201950.0350.8249.7450.7950.36334,900
Aug 07, 201950.4450.4449.5450.0849.66468,500
Aug 06, 201949.1150.6049.0550.3749.94790,500
Aug 05, 201950.1150.4348.7149.2248.80424,600
Aug 02, 201950.8451.0850.0950.1749.74473,600
Aug 01, 201950.5951.3950.4751.0250.59592,400
Jul 31, 201950.5150.8350.1650.5550.121,071,300
Jul 30, 201949.8150.3949.7850.3149.881,126,300
Jul 29, 201949.1649.8148.9749.6249.20680,200
Jul 26, 201948.8749.4148.8148.9748.55405,100
Jul 25, 201948.6149.1348.3248.9848.56546,000
Jul 24, 201947.8748.9147.5048.5948.18838,100
Jul 23, 201948.8449.0848.4448.5048.09683,300
Jul 22, 201949.2749.3748.6748.8548.44443,400
Jul 19, 201949.7850.0249.1549.1748.75370,700
Jul 18, 201949.5149.8849.2049.7849.36430,300
Jul 17, 201949.6049.8849.5149.5649.14370,000
Jul 16, 201949.5049.7449.0749.4048.98361,700
Jul 15, 201949.8449.8449.1549.6049.18404,900
Jul 12, 201951.1251.1249.8949.9349.51690,200
Jul 11, 201951.2551.4950.6651.0550.62421,000
Jul 10, 201951.1351.3850.8951.2050.77522,900
Jul 09, 201950.9950.9950.6050.8050.37305,500
Jul 08, 201951.1851.4150.8451.0750.64193,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...