UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202249.8950.9049.8950.8950.89359,400
11 Aug 202250.0050.5649.7149.8049.80335,600
10 Aug 202249.9449.9449.5249.9149.91357,700
09 Aug 202249.2549.9149.1649.7849.78405,500
08 Aug 202249.0449.6148.9849.1849.18402,200
05 Aug 202249.6049.6048.4348.8348.83428,300
04 Aug 202249.5149.8749.3049.7549.75501,100
03 Aug 202248.8549.5748.2649.5049.50559,300
02 Aug 202248.9849.1048.2748.7148.71580,100
01 Aug 202248.6748.9648.1248.8248.82444,800
29 Jul 202248.3548.9248.3548.7348.73435,600
28 Jul 202247.4948.7847.3048.6748.67783,300
27 Jul 202247.2647.5746.0446.8946.891,032,200
26 Jul 202245.5146.5845.5146.4446.44745,600
25 Jul 202245.4745.9845.2945.6345.63684,100
22 Jul 202245.2745.6544.7545.3445.34719,900
21 Jul 202244.7744.9944.4144.9744.97577,900
20 Jul 202245.5945.7144.8144.8844.88534,600
19 Jul 202244.9545.4744.7245.3445.34474,200
18 Jul 202245.2245.3044.5144.5444.54633,900
15 Jul 202245.3745.7644.4245.5245.52971,900
14 Jul 202244.1244.9844.1244.9744.97292,900
13 Jul 202245.0745.3944.7244.8644.86694,800
12 Jul 202245.4445.9445.1845.4445.44642,900
11 Jul 202245.6846.1545.3545.7145.71535,100
08 Jul 202246.1046.2745.6745.9545.95612,500
07 Jul 202246.1946.4945.8146.0346.03533,900
06 Jul 202245.9046.7245.5946.3546.35570,700
05 Jul 202247.6647.6645.0545.6545.65619,100
01 Jul 202246.3247.9246.0547.8347.83587,000
30 Jun 202245.7446.4745.4846.1246.12700,800
29 Jun 202246.1546.4945.7746.0646.06519,700
28 Jun 202246.1446.6745.8546.0246.02489,100
27 Jun 202244.7346.1744.5545.9445.94932,100
24 Jun 202245.8246.7745.7246.1246.121,434,600
23 Jun 202244.9145.9244.8445.7545.75822,600
22 Jun 202244.0245.2444.0244.7844.78733,600
21 Jun 202243.6244.4243.5844.1744.17732,300
17 Jun 202243.5244.2643.0343.7143.711,716,000
16 Jun 202243.1443.7442.9943.5243.52934,900
15 Jun 202243.8144.1942.9443.6743.67801,400
14 Jun 202245.1045.3142.7943.2643.261,150,700
13 Jun 202246.4446.7345.1645.2645.261,498,600
10 Jun 202246.1047.0846.0646.7946.791,152,800
09 Jun 202246.4646.9746.2846.3246.32866,800
08 Jun 202247.4447.5346.3646.4046.40419,900
07 Jun 202247.4547.5946.6847.5947.59521,700
06 Jun 202247.5447.9847.2647.6447.64512,700
03 Jun 202247.5947.7647.3647.3747.37546,500
02 Jun 202247.5347.6646.4447.5947.59543,100
02 Jun 20220.44 Dividend
01 Jun 202247.5747.9147.1847.7247.28850,900
31 May 202247.8147.9647.2147.5947.15600,700
27 May 202247.6348.1347.3848.1247.68738,900
26 May 202248.4048.7447.7547.8947.45549,500
25 May 202248.6848.6848.0948.4748.02740,600
24 May 202247.5648.6946.7648.6148.16837,100
23 May 202247.9248.4047.4947.6547.21766,100
20 May 202247.1747.6446.7547.6247.18917,100
19 May 202246.6247.2446.1447.0746.641,074,800
18 May 202246.1647.4046.0146.6346.201,292,500
17 May 202245.0545.7844.4445.7645.34486,600
16 May 202244.6045.1044.2344.8444.43461,400
13 May 202244.3044.5543.9144.5344.12615,700
12 May 202243.5544.0943.0844.0843.671,131,400
11 May 202243.9044.3343.5143.6143.211,364,000
10 May 202244.5645.4243.5244.1243.71768,700
09 May 202244.4144.5543.9644.2843.871,053,600
06 May 202244.2944.7743.9944.6544.24866,200
05 May 202244.5144.6244.0244.2343.82731,500
04 May 202243.6744.8143.6544.7544.34969,800
03 May 202244.1544.4643.5443.6043.20781,800
02 May 202244.3744.4243.0743.8343.43964,800
29 Apr 202245.1045.1544.2844.3543.94953,000
28 Apr 202245.5845.6345.0045.2944.871,110,000
27 Apr 202247.1847.1845.3345.4245.001,410,900
26 Apr 202246.9747.1346.2046.4245.99926,600
25 Apr 202247.4747.4946.3946.9946.56861,700
22 Apr 202248.9249.0547.5347.6047.161,626,300
21 Apr 202249.1649.3848.8048.8348.38948,300
20 Apr 202249.1649.6149.1649.2248.77686,000
19 Apr 202248.6448.9348.3548.6648.21962,400
18 Apr 202248.8849.2048.3348.5348.08563,000
14 Apr 202248.4549.2748.3048.9348.48950,000
13 Apr 202248.6248.9948.1048.4948.04896,700
12 Apr 202248.3449.2948.1648.7848.33769,500
11 Apr 202248.6649.4848.1948.4848.031,414,200
08 Apr 202247.6248.7847.6048.2047.76688,400
07 Apr 202247.7748.0347.3547.3846.94863,500
06 Apr 202247.1748.0446.9647.8047.36538,000
05 Apr 202247.1447.7546.9347.1746.74734,200
04 Apr 202247.3347.4446.6047.0146.58533,800
01 Apr 202246.7547.4946.4747.4947.05418,600
31 Mar 202246.8547.3846.7446.7446.31482,600
30 Mar 202246.6546.8446.2246.8346.40363,200
29 Mar 202246.5846.7246.1946.6446.21533,500
28 Mar 202245.8446.3945.6246.3945.96488,700
25 Mar 202245.0745.7544.9445.7545.33592,800
24 Mar 202244.9345.1544.5944.9144.50498,100
23 Mar 202245.0045.1344.4244.8744.46568,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...