UK markets open in 6 hours 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202150.4151.1550.0950.8250.82581,214
21 Sept 202150.1250.5749.9250.1750.17359,800
20 Sept 202150.0750.6649.5250.1250.12382,400
17 Sept 202151.1351.2350.3350.4250.421,221,900
16 Sept 202151.6751.6750.9351.1051.10409,000
15 Sept 202151.8352.0451.5851.7151.71351,600
14 Sept 202152.2652.4351.7351.8651.86413,200
13 Sept 202152.7353.1952.0552.0852.08474,900
10 Sept 202153.2853.5452.2252.2552.25434,500
09 Sept 202153.7153.9153.3953.4453.44419,300
08 Sept 202153.2454.1953.0053.9653.96723,300
07 Sept 202154.5854.5853.1653.2253.22584,000
03 Sept 202155.3355.3354.4054.6854.68402,000
02 Sept 202154.9055.3054.7455.3055.30367,700
02 Sept 20210.44 Dividend
01 Sept 202154.8755.5754.5955.3254.88455,900
31 Aug 202154.6154.9354.3354.6554.22398,500
30 Aug 202154.3454.7754.1954.7554.31219,000
27 Aug 202154.0754.4453.9654.3453.91246,000
26 Aug 202153.7654.2553.4954.0553.62329,700
25 Aug 202153.8954.0753.5653.8953.46332,200
24 Aug 202154.0954.4153.7753.8253.39415,100
23 Aug 202154.7854.7853.6253.7153.28347,000
20 Aug 202154.3555.3054.0754.8954.45366,700
19 Aug 202154.7155.1654.5554.6054.17308,100
18 Aug 202155.0355.0354.5654.7454.30283,100
17 Aug 202154.5255.0754.4354.9554.51242,200
16 Aug 202154.6254.9854.3654.7254.28255,000
13 Aug 202153.9654.5353.9654.4454.01176,400
12 Aug 202153.9654.5853.9354.0353.60339,900
11 Aug 202153.8754.2953.5553.9453.51270,800
10 Aug 202153.5953.9153.2453.7553.32242,000
09 Aug 202153.0853.7052.8353.5653.13373,600
06 Aug 202152.8653.4752.7352.9952.57264,400
05 Aug 202152.8053.0852.5452.9852.56331,300
04 Aug 202152.5752.8151.9952.6052.18321,400
03 Aug 202152.5052.9152.2352.8152.39384,900
02 Aug 202152.2652.8852.1152.5052.08405,100
30 Jul 202152.5752.8451.9852.1451.73387,900
29 Jul 202152.5652.6652.1252.5552.13261,500
28 Jul 202153.0053.1051.9852.5052.08358,200
27 Jul 202151.8552.9351.5752.8652.44405,800
26 Jul 202151.8251.9951.4251.8551.44370,000
23 Jul 202151.3151.8751.2851.8051.39295,900
22 Jul 202151.3351.7951.1251.4951.08550,800
21 Jul 202151.9352.6050.8151.4951.08998,900
20 Jul 202152.3553.3052.1352.3651.94802,100
19 Jul 202153.7753.9551.9152.1551.74384,900
16 Jul 202153.6754.0553.4353.7853.35349,200
15 Jul 202152.9853.5552.9753.5053.07258,600
14 Jul 202152.7653.4552.3453.1952.77400,900
13 Jul 202152.6753.1052.5352.8052.38369,400
12 Jul 202152.3852.9752.0452.7552.33488,900
09 Jul 202151.8352.5251.8252.4852.06384,600
08 Jul 202151.7652.0651.5051.7351.32379,100
07 Jul 202151.6552.0551.4251.9951.58271,600
06 Jul 202151.7851.7850.5251.6651.25393,300
02 Jul 202151.5451.7251.1351.6651.25358,400
01 Jul 202151.5151.9151.2951.5051.09452,100
30 Jun 202151.7552.0551.2751.4351.02357,700
29 Jun 202152.2552.6651.6151.7151.30504,000
28 Jun 202152.4052.6352.1752.4051.98270,800
25 Jun 202151.6452.3251.5152.2651.84440,600
24 Jun 202151.6451.9951.3751.6451.23444,600
23 Jun 202151.9552.3351.0851.5551.14555,500
22 Jun 202152.2252.6651.9652.0351.62622,200
21 Jun 202151.2652.6351.2652.3751.95929,000
18 Jun 202152.9353.1051.2251.2450.831,636,600
17 Jun 202153.6353.8153.0653.2752.85954,200
16 Jun 202155.3355.3553.7353.7853.35830,200
15 Jun 202155.2755.3454.7755.0954.65633,500
14 Jun 202155.0055.2554.4855.2354.79493,000
11 Jun 202155.0055.2954.5954.9954.55495,800
10 Jun 202154.6255.0454.5255.0154.57394,200
09 Jun 202153.6254.6153.6054.5254.09437,300
08 Jun 202153.8953.8953.3753.5953.16443,200
07 Jun 202153.5853.9053.3853.7753.34578,800
04 Jun 202153.5753.9453.2853.3552.93405,000
03 Jun 202152.5953.5452.3653.3252.90645,000
03 Jun 20210.44 Dividend
02 Jun 202152.5153.2752.1553.1452.28539,200
01 Jun 202152.5852.6752.0552.4051.55569,400
28 May 202152.6453.1552.3652.6851.83394,200
27 May 202152.7752.9152.3152.5351.68543,900
26 May 202152.3552.7152.0552.6051.75541,500
25 May 202152.7853.2752.1052.1951.35433,100
24 May 202153.0353.5052.7452.9352.07416,700
21 May 202152.3652.9752.3052.8051.95651,200
20 May 202151.9152.5051.9152.2951.44502,700
19 May 202151.2952.0651.1551.8751.03516,500
18 May 202151.5151.9851.4351.5350.70297,200
17 May 202151.9252.2651.3951.5350.70313,000
14 May 202151.7652.7751.7551.9951.15375,400
13 May 202150.8052.9350.6551.7250.88931,300
12 May 202151.4051.6550.2050.3149.50447,800
11 May 202151.6751.9451.1651.4050.57504,700
10 May 202151.0851.8351.0851.6350.80334,600
07 May 202151.0251.5050.7250.9650.14312,700
06 May 202150.8251.0650.3850.9550.13490,700
05 May 202151.8551.8550.1250.6549.83715,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...