Avangrid, Inc. (AGR) NYSE

36.02

+0.29(+0.81%)

Updated at December 27, 2024 09:32AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 27, 202435.6536.0236.0236.1535.683.54M
December 24, 202435.6536.0236.0236.1535.653.54M
December 23, 202436.0236.0236.0236.0236.020
December 20, 202435.6536.0236.0236.1835.653.55M
December 19, 202435.535.7335.7335.7535.51.54M
December 18, 202435.6235.4935.4935.7135.491.11M
December 17, 202435.635.6335.6335.735.6593,200
December 16, 202435.635.6835.6835.7335.59919,400
December 13, 202435.5735.5935.5935.6335.57857,776
December 12, 202435.5735.5635.5635.6535.55684,377
December 11, 202435.5535.6235.6235.6735.521.06M
December 10, 202435.5835.5435.5435.6335.54556,700
December 09, 202435.5535.5535.5535.5935.54806,644
December 06, 202435.6435.5535.5535.6435.55580,100
December 05, 202435.4935.5835.5835.6135.49422,823
December 04, 202435.6135.4935.4935.6535.47660,941
December 03, 202435.7535.6735.6735.7835.63494,600
December 02, 202435.735.7135.7135.7535.57765,642
November 29, 202436.1736.135.6636.1736.1271,741
November 27, 202436.1936.1535.7136.1936.12440,625
November 26, 202436.1836.1735.7336.1836.1388,100
November 25, 202436.0936.1535.7136.1836.09856,703
November 22, 202436.336.0835.6436.3136.08498,274
November 21, 202436.0836.2335.7936.2936.05706,700
November 20, 202435.9636.0835.6436.0935.9634,200
November 19, 202435.935.9735.5335.9735.89334,928
November 18, 202435.9135.9735.5336.0335.88610,620
November 15, 202435.8335.9735.5335.9835.81502,746
November 14, 202435.8235.7635.3235.8735.76467,624
November 13, 202435.8835.8435.435.9835.8302,946
November 12, 202435.9235.8435.435.9235.73529,245
November 11, 202435.8535.8435.435.9635.82578,237
November 08, 202435.6635.935.4635.9535.66829,611
November 07, 202435.7235.6835.2535.7235.59408,900
November 06, 202435.5635.5835.1535.6835.55568,100
November 05, 202435.535.6935.2535.7335.47316,103
November 04, 202435.5135.5835.1535.7435.51510,968
November 01, 202435.735.5935.1635.7235.54724,930
October 31, 202435.735.7135.2735.7635.65428,700
October 30, 202435.7335.735.2635.7735.69573,924
October 29, 202435.7235.6935.2535.7835.65643,651
October 28, 202435.7435.7935.3535.8135.74297,316
October 25, 202435.835.7535.3135.935.741.09M
October 24, 202435.6835.7835.3435.8535.67531,816
October 23, 202435.7935.835.3635.8235.65677,600
October 22, 202435.635.7535.3135.7535.6627,843
October 21, 202435.6835.6735.2435.735.62438,516
October 18, 202435.6435.6535.2235.7135.59585,400
October 17, 202435.7835.6435.2135.7835.342.19M
October 16, 202435.7235.7735.3335.7835.72480,449
October 15, 202435.7535.7435.335.7935.72546,943
October 14, 202435.7335.7235.2835.7935.71520,300
October 11, 202435.7335.7335.2935.7835.73515,700
October 10, 202435.8235.7335.2935.8335.72614,500
October 09, 202435.735.7335.2935.7935.7804,210
October 08, 202435.7235.7235.2835.7635.71921,100
October 07, 202435.7735.7435.335.8135.69750,830
October 04, 202435.7235.7635.3235.835.66586,700
October 03, 202435.7635.7735.3335.7735.72587,200
October 02, 202435.6935.7735.3335.7935.65899,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved