Bitcoin's flash crash marks brutal sell-off in global markets

El Salvador took advantage of the fall in price over the weekend to increase its bitcoin holdings

Avangrid, Inc. (AGR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.82+0.65 (+1.30%)

At close: 4:00PM EDT

50.82 -0.01 (-0.02%)
After hours: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2021	50.41	51.15	50.09	50.82	50.82	581,214
21 Sept 2021	50.12	50.57	49.92	50.17	50.17	359,800
20 Sept 2021	50.07	50.66	49.52	50.12	50.12	382,400
17 Sept 2021	51.13	51.23	50.33	50.42	50.42	1,221,900
16 Sept 2021	51.67	51.67	50.93	51.10	51.10	409,000
15 Sept 2021	51.83	52.04	51.58	51.71	51.71	351,600
14 Sept 2021	52.26	52.43	51.73	51.86	51.86	413,200
13 Sept 2021	52.73	53.19	52.05	52.08	52.08	474,900
10 Sept 2021	53.28	53.54	52.22	52.25	52.25	434,500
09 Sept 2021	53.71	53.91	53.39	53.44	53.44	419,300
08 Sept 2021	53.24	54.19	53.00	53.96	53.96	723,300
07 Sept 2021	54.58	54.58	53.16	53.22	53.22	584,000
03 Sept 2021	55.33	55.33	54.40	54.68	54.68	402,000
02 Sept 2021	54.90	55.30	54.74	55.30	55.30	367,700
02 Sept 2021	0.44 Dividend
01 Sept 2021	54.87	55.57	54.59	55.32	54.88	455,900
31 Aug 2021	54.61	54.93	54.33	54.65	54.22	398,500
30 Aug 2021	54.34	54.77	54.19	54.75	54.31	219,000
27 Aug 2021	54.07	54.44	53.96	54.34	53.91	246,000
26 Aug 2021	53.76	54.25	53.49	54.05	53.62	329,700
25 Aug 2021	53.89	54.07	53.56	53.89	53.46	332,200
24 Aug 2021	54.09	54.41	53.77	53.82	53.39	415,100
23 Aug 2021	54.78	54.78	53.62	53.71	53.28	347,000
20 Aug 2021	54.35	55.30	54.07	54.89	54.45	366,700
19 Aug 2021	54.71	55.16	54.55	54.60	54.17	308,100
18 Aug 2021	55.03	55.03	54.56	54.74	54.30	283,100
17 Aug 2021	54.52	55.07	54.43	54.95	54.51	242,200
16 Aug 2021	54.62	54.98	54.36	54.72	54.28	255,000
13 Aug 2021	53.96	54.53	53.96	54.44	54.01	176,400
12 Aug 2021	53.96	54.58	53.93	54.03	53.60	339,900
11 Aug 2021	53.87	54.29	53.55	53.94	53.51	270,800
10 Aug 2021	53.59	53.91	53.24	53.75	53.32	242,000
09 Aug 2021	53.08	53.70	52.83	53.56	53.13	373,600
06 Aug 2021	52.86	53.47	52.73	52.99	52.57	264,400
05 Aug 2021	52.80	53.08	52.54	52.98	52.56	331,300
04 Aug 2021	52.57	52.81	51.99	52.60	52.18	321,400
03 Aug 2021	52.50	52.91	52.23	52.81	52.39	384,900
02 Aug 2021	52.26	52.88	52.11	52.50	52.08	405,100
30 Jul 2021	52.57	52.84	51.98	52.14	51.73	387,900
29 Jul 2021	52.56	52.66	52.12	52.55	52.13	261,500
28 Jul 2021	53.00	53.10	51.98	52.50	52.08	358,200
27 Jul 2021	51.85	52.93	51.57	52.86	52.44	405,800
26 Jul 2021	51.82	51.99	51.42	51.85	51.44	370,000
23 Jul 2021	51.31	51.87	51.28	51.80	51.39	295,900
22 Jul 2021	51.33	51.79	51.12	51.49	51.08	550,800
21 Jul 2021	51.93	52.60	50.81	51.49	51.08	998,900
20 Jul 2021	52.35	53.30	52.13	52.36	51.94	802,100
19 Jul 2021	53.77	53.95	51.91	52.15	51.74	384,900
16 Jul 2021	53.67	54.05	53.43	53.78	53.35	349,200
15 Jul 2021	52.98	53.55	52.97	53.50	53.07	258,600
14 Jul 2021	52.76	53.45	52.34	53.19	52.77	400,900
13 Jul 2021	52.67	53.10	52.53	52.80	52.38	369,400
12 Jul 2021	52.38	52.97	52.04	52.75	52.33	488,900
09 Jul 2021	51.83	52.52	51.82	52.48	52.06	384,600
08 Jul 2021	51.76	52.06	51.50	51.73	51.32	379,100
07 Jul 2021	51.65	52.05	51.42	51.99	51.58	271,600
06 Jul 2021	51.78	51.78	50.52	51.66	51.25	393,300
02 Jul 2021	51.54	51.72	51.13	51.66	51.25	358,400
01 Jul 2021	51.51	51.91	51.29	51.50	51.09	452,100
30 Jun 2021	51.75	52.05	51.27	51.43	51.02	357,700
29 Jun 2021	52.25	52.66	51.61	51.71	51.30	504,000
28 Jun 2021	52.40	52.63	52.17	52.40	51.98	270,800
25 Jun 2021	51.64	52.32	51.51	52.26	51.84	440,600
24 Jun 2021	51.64	51.99	51.37	51.64	51.23	444,600
23 Jun 2021	51.95	52.33	51.08	51.55	51.14	555,500
22 Jun 2021	52.22	52.66	51.96	52.03	51.62	622,200
21 Jun 2021	51.26	52.63	51.26	52.37	51.95	929,000
18 Jun 2021	52.93	53.10	51.22	51.24	50.83	1,636,600
17 Jun 2021	53.63	53.81	53.06	53.27	52.85	954,200
16 Jun 2021	55.33	55.35	53.73	53.78	53.35	830,200
15 Jun 2021	55.27	55.34	54.77	55.09	54.65	633,500
14 Jun 2021	55.00	55.25	54.48	55.23	54.79	493,000
11 Jun 2021	55.00	55.29	54.59	54.99	54.55	495,800
10 Jun 2021	54.62	55.04	54.52	55.01	54.57	394,200
09 Jun 2021	53.62	54.61	53.60	54.52	54.09	437,300
08 Jun 2021	53.89	53.89	53.37	53.59	53.16	443,200
07 Jun 2021	53.58	53.90	53.38	53.77	53.34	578,800
04 Jun 2021	53.57	53.94	53.28	53.35	52.93	405,000
03 Jun 2021	52.59	53.54	52.36	53.32	52.90	645,000
03 Jun 2021	0.44 Dividend
02 Jun 2021	52.51	53.27	52.15	53.14	52.28	539,200
01 Jun 2021	52.58	52.67	52.05	52.40	51.55	569,400
28 May 2021	52.64	53.15	52.36	52.68	51.83	394,200
27 May 2021	52.77	52.91	52.31	52.53	51.68	543,900
26 May 2021	52.35	52.71	52.05	52.60	51.75	541,500
25 May 2021	52.78	53.27	52.10	52.19	51.35	433,100
24 May 2021	53.03	53.50	52.74	52.93	52.07	416,700
21 May 2021	52.36	52.97	52.30	52.80	51.95	651,200
20 May 2021	51.91	52.50	51.91	52.29	51.44	502,700
19 May 2021	51.29	52.06	51.15	51.87	51.03	516,500
18 May 2021	51.51	51.98	51.43	51.53	50.70	297,200
17 May 2021	51.92	52.26	51.39	51.53	50.70	313,000
14 May 2021	51.76	52.77	51.75	51.99	51.15	375,400
13 May 2021	50.80	52.93	50.65	51.72	50.88	931,300
12 May 2021	51.40	51.65	50.20	50.31	49.50	447,800
11 May 2021	51.67	51.94	51.16	51.40	50.57	504,700
10 May 2021	51.08	51.83	51.08	51.63	50.80	334,600
07 May 2021	51.02	51.50	50.72	50.96	50.14	312,700
06 May 2021	50.82	51.06	50.38	50.95	50.13	490,700
05 May 2021	51.85	51.85	50.12	50.65	49.83	715,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,639.40-200.31(-0.67%)

HANG SENG24,221.54+122.40(+0.51%)

CRUDE OIL72.06-0.17(-0.24%)

GOLD FUTURES1,767.80-11.00(-0.62%)

DOW34,258.32+338.48(+1.00%)

BTC-GBP31,950.07+1,589.24(+5.23%)

Bitcoin's flash crash marks brutal sell-off in global markets

Avangrid, Inc. (AGR)

NIKKEI 225
29,639.40
-200.31(-0.67%)

HANG SENG
24,221.54
+122.40(+0.51%)

CRUDE OIL
72.06
-0.17(-0.24%)

GOLD FUTURES
1,767.80
-11.00(-0.62%)

DOW
34,258.32
+338.48(+1.00%)

BTC-GBP
31,950.07
+1,589.24(+5.23%)