Avangrid, Inc. (AGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.89

+1.09

(+2.19%)

At close: 04:00PM EDT

50.89

+0.01

(+0.02%)

After hours:

04:00PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	49.89	50.90	49.89	50.89	50.89	359,400
11 Aug 2022	50.00	50.56	49.71	49.80	49.80	335,600
10 Aug 2022	49.94	49.94	49.52	49.91	49.91	357,700
09 Aug 2022	49.25	49.91	49.16	49.78	49.78	405,500
08 Aug 2022	49.04	49.61	48.98	49.18	49.18	402,200
05 Aug 2022	49.60	49.60	48.43	48.83	48.83	428,300
04 Aug 2022	49.51	49.87	49.30	49.75	49.75	501,100
03 Aug 2022	48.85	49.57	48.26	49.50	49.50	559,300
02 Aug 2022	48.98	49.10	48.27	48.71	48.71	580,100
01 Aug 2022	48.67	48.96	48.12	48.82	48.82	444,800
29 Jul 2022	48.35	48.92	48.35	48.73	48.73	435,600
28 Jul 2022	47.49	48.78	47.30	48.67	48.67	783,300
27 Jul 2022	47.26	47.57	46.04	46.89	46.89	1,032,200
26 Jul 2022	45.51	46.58	45.51	46.44	46.44	745,600
25 Jul 2022	45.47	45.98	45.29	45.63	45.63	684,100
22 Jul 2022	45.27	45.65	44.75	45.34	45.34	719,900
21 Jul 2022	44.77	44.99	44.41	44.97	44.97	577,900
20 Jul 2022	45.59	45.71	44.81	44.88	44.88	534,600
19 Jul 2022	44.95	45.47	44.72	45.34	45.34	474,200
18 Jul 2022	45.22	45.30	44.51	44.54	44.54	633,900
15 Jul 2022	45.37	45.76	44.42	45.52	45.52	971,900
14 Jul 2022	44.12	44.98	44.12	44.97	44.97	292,900
13 Jul 2022	45.07	45.39	44.72	44.86	44.86	694,800
12 Jul 2022	45.44	45.94	45.18	45.44	45.44	642,900
11 Jul 2022	45.68	46.15	45.35	45.71	45.71	535,100
08 Jul 2022	46.10	46.27	45.67	45.95	45.95	612,500
07 Jul 2022	46.19	46.49	45.81	46.03	46.03	533,900
06 Jul 2022	45.90	46.72	45.59	46.35	46.35	570,700
05 Jul 2022	47.66	47.66	45.05	45.65	45.65	619,100
01 Jul 2022	46.32	47.92	46.05	47.83	47.83	587,000
30 Jun 2022	45.74	46.47	45.48	46.12	46.12	700,800
29 Jun 2022	46.15	46.49	45.77	46.06	46.06	519,700
28 Jun 2022	46.14	46.67	45.85	46.02	46.02	489,100
27 Jun 2022	44.73	46.17	44.55	45.94	45.94	932,100
24 Jun 2022	45.82	46.77	45.72	46.12	46.12	1,434,600
23 Jun 2022	44.91	45.92	44.84	45.75	45.75	822,600
22 Jun 2022	44.02	45.24	44.02	44.78	44.78	733,600
21 Jun 2022	43.62	44.42	43.58	44.17	44.17	732,300
17 Jun 2022	43.52	44.26	43.03	43.71	43.71	1,716,000
16 Jun 2022	43.14	43.74	42.99	43.52	43.52	934,900
15 Jun 2022	43.81	44.19	42.94	43.67	43.67	801,400
14 Jun 2022	45.10	45.31	42.79	43.26	43.26	1,150,700
13 Jun 2022	46.44	46.73	45.16	45.26	45.26	1,498,600
10 Jun 2022	46.10	47.08	46.06	46.79	46.79	1,152,800
09 Jun 2022	46.46	46.97	46.28	46.32	46.32	866,800
08 Jun 2022	47.44	47.53	46.36	46.40	46.40	419,900
07 Jun 2022	47.45	47.59	46.68	47.59	47.59	521,700
06 Jun 2022	47.54	47.98	47.26	47.64	47.64	512,700
03 Jun 2022	47.59	47.76	47.36	47.37	47.37	546,500
02 Jun 2022	47.53	47.66	46.44	47.59	47.59	543,100
02 Jun 2022	0.44 Dividend
01 Jun 2022	47.57	47.91	47.18	47.72	47.28	850,900
31 May 2022	47.81	47.96	47.21	47.59	47.15	600,700
27 May 2022	47.63	48.13	47.38	48.12	47.68	738,900
26 May 2022	48.40	48.74	47.75	47.89	47.45	549,500
25 May 2022	48.68	48.68	48.09	48.47	48.02	740,600
24 May 2022	47.56	48.69	46.76	48.61	48.16	837,100
23 May 2022	47.92	48.40	47.49	47.65	47.21	766,100
20 May 2022	47.17	47.64	46.75	47.62	47.18	917,100
19 May 2022	46.62	47.24	46.14	47.07	46.64	1,074,800
18 May 2022	46.16	47.40	46.01	46.63	46.20	1,292,500
17 May 2022	45.05	45.78	44.44	45.76	45.34	486,600
16 May 2022	44.60	45.10	44.23	44.84	44.43	461,400
13 May 2022	44.30	44.55	43.91	44.53	44.12	615,700
12 May 2022	43.55	44.09	43.08	44.08	43.67	1,131,400
11 May 2022	43.90	44.33	43.51	43.61	43.21	1,364,000
10 May 2022	44.56	45.42	43.52	44.12	43.71	768,700
09 May 2022	44.41	44.55	43.96	44.28	43.87	1,053,600
06 May 2022	44.29	44.77	43.99	44.65	44.24	866,200
05 May 2022	44.51	44.62	44.02	44.23	43.82	731,500
04 May 2022	43.67	44.81	43.65	44.75	44.34	969,800
03 May 2022	44.15	44.46	43.54	43.60	43.20	781,800
02 May 2022	44.37	44.42	43.07	43.83	43.43	964,800
29 Apr 2022	45.10	45.15	44.28	44.35	43.94	953,000
28 Apr 2022	45.58	45.63	45.00	45.29	44.87	1,110,000
27 Apr 2022	47.18	47.18	45.33	45.42	45.00	1,410,900
26 Apr 2022	46.97	47.13	46.20	46.42	45.99	926,600
25 Apr 2022	47.47	47.49	46.39	46.99	46.56	861,700
22 Apr 2022	48.92	49.05	47.53	47.60	47.16	1,626,300
21 Apr 2022	49.16	49.38	48.80	48.83	48.38	948,300
20 Apr 2022	49.16	49.61	49.16	49.22	48.77	686,000
19 Apr 2022	48.64	48.93	48.35	48.66	48.21	962,400
18 Apr 2022	48.88	49.20	48.33	48.53	48.08	563,000
14 Apr 2022	48.45	49.27	48.30	48.93	48.48	950,000
13 Apr 2022	48.62	48.99	48.10	48.49	48.04	896,700
12 Apr 2022	48.34	49.29	48.16	48.78	48.33	769,500
11 Apr 2022	48.66	49.48	48.19	48.48	48.03	1,414,200
08 Apr 2022	47.62	48.78	47.60	48.20	47.76	688,400
07 Apr 2022	47.77	48.03	47.35	47.38	46.94	863,500
06 Apr 2022	47.17	48.04	46.96	47.80	47.36	538,000
05 Apr 2022	47.14	47.75	46.93	47.17	46.74	734,200
04 Apr 2022	47.33	47.44	46.60	47.01	46.58	533,800
01 Apr 2022	46.75	47.49	46.47	47.49	47.05	418,600
31 Mar 2022	46.85	47.38	46.74	46.74	46.31	482,600
30 Mar 2022	46.65	46.84	46.22	46.83	46.40	363,200
29 Mar 2022	46.58	46.72	46.19	46.64	46.21	533,500
28 Mar 2022	45.84	46.39	45.62	46.39	45.96	488,700
25 Mar 2022	45.07	45.75	44.94	45.75	45.33	592,800
24 Mar 2022	44.93	45.15	44.59	44.91	44.50	498,100
23 Mar 2022	45.00	45.13	44.42	44.87	44.46	568,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,488.47+74.96(+0.37%)

Avangrid, Inc. (AGR)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,488.47
+74.96(+0.37%)