Avangrid, Inc. - AGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	35.65	36.02	36.02	36.15	35.68	3.54M
December 24, 2024	35.65	36.02	36.02	36.15	35.65	3.54M
December 23, 2024	36.02	36.02	36.02	36.02	36.02	0
December 20, 2024	35.65	36.02	36.02	36.18	35.65	3.55M
December 19, 2024	35.5	35.73	35.73	35.75	35.5	1.54M
December 18, 2024	35.62	35.49	35.49	35.71	35.49	1.11M
December 17, 2024	35.6	35.63	35.63	35.7	35.6	593,200
December 16, 2024	35.6	35.68	35.68	35.73	35.59	919,400
December 13, 2024	35.57	35.59	35.59	35.63	35.57	857,776
December 12, 2024	35.57	35.56	35.56	35.65	35.55	684,377
December 11, 2024	35.55	35.62	35.62	35.67	35.52	1.06M
December 10, 2024	35.58	35.54	35.54	35.63	35.54	556,700
December 09, 2024	35.55	35.55	35.55	35.59	35.54	806,644
December 06, 2024	35.64	35.55	35.55	35.64	35.55	580,100
December 05, 2024	35.49	35.58	35.58	35.61	35.49	422,823
December 04, 2024	35.61	35.49	35.49	35.65	35.47	660,941
December 03, 2024	35.75	35.67	35.67	35.78	35.63	494,600
December 02, 2024	35.7	35.71	35.71	35.75	35.57	765,642
November 29, 2024	36.17	36.1	35.66	36.17	36.1	271,741
November 27, 2024	36.19	36.15	35.71	36.19	36.12	440,625
November 26, 2024	36.18	36.17	35.73	36.18	36.1	388,100
November 25, 2024	36.09	36.15	35.71	36.18	36.09	856,703
November 22, 2024	36.3	36.08	35.64	36.31	36.08	498,274
November 21, 2024	36.08	36.23	35.79	36.29	36.05	706,700
November 20, 2024	35.96	36.08	35.64	36.09	35.9	634,200
November 19, 2024	35.9	35.97	35.53	35.97	35.89	334,928
November 18, 2024	35.91	35.97	35.53	36.03	35.88	610,620
November 15, 2024	35.83	35.97	35.53	35.98	35.81	502,746
November 14, 2024	35.82	35.76	35.32	35.87	35.76	467,624
November 13, 2024	35.88	35.84	35.4	35.98	35.8	302,946
November 12, 2024	35.92	35.84	35.4	35.92	35.73	529,245
November 11, 2024	35.85	35.84	35.4	35.96	35.82	578,237
November 08, 2024	35.66	35.9	35.46	35.95	35.66	829,611
November 07, 2024	35.72	35.68	35.25	35.72	35.59	408,900
November 06, 2024	35.56	35.58	35.15	35.68	35.55	568,100
November 05, 2024	35.5	35.69	35.25	35.73	35.47	316,103
November 04, 2024	35.51	35.58	35.15	35.74	35.51	510,968
November 01, 2024	35.7	35.59	35.16	35.72	35.54	724,930
October 31, 2024	35.7	35.71	35.27	35.76	35.65	428,700
October 30, 2024	35.73	35.7	35.26	35.77	35.69	573,924
October 29, 2024	35.72	35.69	35.25	35.78	35.65	643,651
October 28, 2024	35.74	35.79	35.35	35.81	35.74	297,316
October 25, 2024	35.8	35.75	35.31	35.9	35.74	1.09M
October 24, 2024	35.68	35.78	35.34	35.85	35.67	531,816
October 23, 2024	35.79	35.8	35.36	35.82	35.65	677,600
October 22, 2024	35.6	35.75	35.31	35.75	35.6	627,843
October 21, 2024	35.68	35.67	35.24	35.7	35.62	438,516
October 18, 2024	35.64	35.65	35.22	35.71	35.59	585,400
October 17, 2024	35.78	35.64	35.21	35.78	35.34	2.19M
October 16, 2024	35.72	35.77	35.33	35.78	35.72	480,449
October 15, 2024	35.75	35.74	35.3	35.79	35.72	546,943
October 14, 2024	35.73	35.72	35.28	35.79	35.71	520,300
October 11, 2024	35.73	35.73	35.29	35.78	35.73	515,700
October 10, 2024	35.82	35.73	35.29	35.83	35.72	614,500
October 09, 2024	35.7	35.73	35.29	35.79	35.7	804,210
October 08, 2024	35.72	35.72	35.28	35.76	35.71	921,100
October 07, 2024	35.77	35.74	35.3	35.81	35.69	750,830
October 04, 2024	35.72	35.76	35.32	35.8	35.66	586,700
October 03, 2024	35.76	35.77	35.33	35.77	35.72	587,200
October 02, 2024	35.69	35.77	35.33	35.79	35.65	899,500

Avangrid, Inc. (AGR) NYSE