Avangrid Inc. (AGR)
NYSE: AGR
· Real-Time Price · USD
36.02
0.29 (0.81%)
At close: Dec 27, 2024, 3:32 PM
AGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 35.65 | 36.15 | 35.68 | 36.02 | 36.02 | 0.00% | 3,540,818 |
| Dec 24, 2024 | 35.65 | 36.15 | 35.65 | 36.02 | 36.02 | 0.00% | 3,540,818 |
| Dec 23, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.00% | 0 |
| Dec 20, 2024 | 35.65 | 36.18 | 35.65 | 36.02 | 36.02 | 0.81% | 3,554,171 |
| Dec 19, 2024 | 35.50 | 35.75 | 35.50 | 35.73 | 35.73 | 0.68% | 1,538,602 |
| Dec 18, 2024 | 35.62 | 35.71 | 35.49 | 35.49 | 35.49 | -0.39% | 1,108,100 |
| Dec 17, 2024 | 35.60 | 35.70 | 35.60 | 35.63 | 35.63 | -0.14% | 593,200 |
| Dec 16, 2024 | 35.60 | 35.73 | 35.59 | 35.68 | 35.68 | 0.25% | 919,400 |
| Dec 13, 2024 | 35.57 | 35.63 | 35.57 | 35.59 | 35.59 | 0.08% | 857,776 |
| Dec 12, 2024 | 35.57 | 35.65 | 35.55 | 35.56 | 35.56 | -0.17% | 684,377 |
| Dec 11, 2024 | 35.55 | 35.67 | 35.52 | 35.62 | 35.62 | 0.23% | 1,057,041 |
| Dec 10, 2024 | 35.58 | 35.63 | 35.54 | 35.54 | 35.54 | -0.03% | 556,700 |
| Dec 9, 2024 | 35.55 | 35.59 | 35.54 | 35.55 | 35.55 | 0.00% | 806,644 |
| Dec 6, 2024 | 35.64 | 35.64 | 35.55 | 35.55 | 35.55 | -0.08% | 580,100 |
| Dec 5, 2024 | 35.49 | 35.61 | 35.49 | 35.58 | 35.58 | 0.25% | 422,823 |
| Dec 4, 2024 | 35.61 | 35.65 | 35.47 | 35.49 | 35.49 | -0.50% | 660,941 |
| Dec 3, 2024 | 35.75 | 35.78 | 35.63 | 35.67 | 35.67 | -0.11% | 494,600 |
| Dec 2, 2024 | 35.70 | 35.75 | 35.57 | 35.71 | 35.71 | -1.08% | 765,642 |
| Nov 29, 2024 | 36.17 | 36.17 | 36.10 | 36.10 | 35.66 | -0.14% | 271,741 |
| Nov 27, 2024 | 36.19 | 36.19 | 36.12 | 36.15 | 35.71 | -0.06% | 440,625 |