Dark

AGR
Avangrid, Inc.
stock NYSE

Inactive

May 23, 2025

9.50USD-73.626%(-26.52)400

Pre-market

0.00USD-100.000%(-36.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	9.5000	9.5000	9.5000	9.5000	-73.626%	400	0.000%
2024-12-20	35.6500	36.1800	35.6500	36.0200	+0.812%	3,481,137	-73.626%
2024-12-19	35.5000	35.7500	35.5000	35.7300	+0.676%	1,536,331	-73.412%
2024-12-18	35.6200	35.7050	35.4900	35.4900	-0.393%	1,101,312	-73.232%
2024-12-17	35.6000	35.7000	35.6000	35.6300	-0.140%	559,863	-73.337%
2024-12-16	35.6000	35.7300	35.5900	35.6800	+0.253%	877,820	-73.374%
2024-12-13	35.5700	35.6300	35.5700	35.5900	+0.084%	855,428	-73.307%
2024-12-12	35.5700	35.6500	35.5500	35.5600	-0.168%	680,073	-73.285%
2024-12-11	35.5500	35.6650	35.5200	35.6200	+0.225%	1,050,104	-73.330%
2024-12-10	35.5800	35.6300	35.5400	35.5400	-0.028%	551,205	-73.270%
2024-12-09	35.5500	35.5900	35.5400	35.5500	0.000%	665,681	-73.277%
2024-12-06	35.6400	35.6400	35.5500	35.5500	-0.084%	533,183	-73.277%
2024-12-05	35.4900	35.6100	35.4900	35.5800	+0.254%	420,814	-73.300%
2024-12-04	35.6100	35.6450	35.4650	35.4900	-0.505%	653,823	-73.232%
2024-12-03	35.7500	35.7750	35.6300	35.6700	-0.112%	493,084	-73.367%
2024-12-02	35.7000	35.7500	35.5680	35.7100	-1.080%	760,059	-73.397%
2024-11-29	36.1700	36.1700	36.0950	36.1000	-0.138%	258,584	-73.684%
2024-11-27	36.1900	36.1900	36.1200	36.1500	-0.055%	436,292	-73.721%
2024-11-26	36.1800	36.1800	36.1000	36.1700	+0.055%	378,959	-73.735%
2024-11-25	36.0900	36.1800	36.0900	36.1500	+0.194%	648,689	-73.721%
2024-11-22	36.3000	36.3100	36.0800	36.0800	-0.414%	491,189	-73.670%
2024-11-21	36.0800	36.2900	36.0500	36.2300	+0.416%	702,170	-73.779%
2024-11-20	35.9600	36.0900	35.9000	36.0800	+0.306%	627,995	-73.670%
2024-11-19	35.9000	35.9700	35.8900	35.9700	0.000%	332,054	-73.589%
2024-11-18	35.9100	36.0300	35.8800	35.9700	0.000%	603,994	-73.589%
2024-11-15	35.8300	35.9800	35.8100	35.9700	+0.587%	495,489	-73.589%
2024-11-14	35.8200	35.8700	35.7600	35.7600	-0.223%	464,851	-73.434%
2024-11-13	35.8800	35.9800	35.8000	35.8400	0.000%	288,980	-73.493%
2024-11-12	35.9200	35.9200	35.7300	35.8400	0.000%	523,884	-73.493%
2024-11-11	35.8500	35.9600	35.8150	35.8400	-0.167%	407,344	-73.493%
2024-11-08	35.6600	35.9500	35.6600	35.9000	+0.617%	758,429	-73.538%
2024-11-07	35.7200	35.7200	35.5900	35.6800	+0.281%	398,759	-73.374%
2024-11-06	35.5600	35.6800	35.5500	35.5800	-0.308%	557,066	-73.300%
2024-11-05	35.5000	35.7300	35.4650	35.6900	+0.309%	309,139	-73.382%
2024-11-04	35.5100	35.7400	35.5100	35.5800	-0.028%	506,194	-73.300%
2024-11-01	35.7000	35.7200	35.5400	35.5900	-0.336%	715,675	-73.307%
2024-10-31	35.7000	35.7600	35.6500	35.7100	+0.028%	413,665	-73.397%
2024-10-30	35.7300	35.7700	35.6900	35.7000	+0.028%	546,594	-73.389%
2024-10-29	35.7200	35.7800	35.6500	35.6900	-0.279%	640,984	-73.382%
2024-10-28	35.7400	35.8054	35.7400	35.7900	+0.112%	287,904	-73.456%
2024-10-25	35.8000	35.9000	35.7400	35.7500	-0.084%	1,083,418	-73.427%
2024-10-24	35.6800	35.8500	35.6700	35.7800	-0.056%	531,049	-73.449%
2024-10-23	35.7900	35.8150	35.6500	35.8000	+0.140%	581,077	-73.464%
2024-10-22	35.6000	35.7500	35.6000	35.7500	+0.224%	624,305	-73.427%
2024-10-21	35.6800	35.6950	35.6200	35.6700	+0.056%	422,674	-73.367%
2024-10-18	35.6400	35.7100	35.5896	35.6500	+0.028%	573,773	-73.352%
2024-10-17	35.7800	35.7850	35.3350	35.6400	-0.363%	2,184,024	-73.345%
2024-10-16	35.7200	35.7800	35.7200	35.7700	+0.084%	454,446	-73.441%
2024-10-15	35.7500	35.7900	35.7200	35.7400	+0.056%	545,789	-73.419%
2024-10-14	35.7300	35.7900	35.7050	35.7200	-0.028%	516,753	-73.404%
2024-10-11	35.7300	35.7800	35.7300	35.7300	0.000%	515,305	-73.412%
2024-10-10	35.8200	35.8300	35.7200	35.7300	0.000%	610,386	-73.412%
2024-10-09	35.7000	35.7900	35.7000	35.7300	+0.028%	797,859	-73.412%
2024-10-08	35.7200	35.7600	35.7100	35.7200	-0.056%	912,802	-73.404%
2024-10-07	35.7700	35.8050	35.6900	35.7400	-0.056%	746,827	-73.419%
2024-10-04	35.7200	35.8000	35.6600	35.7600	-0.028%	583,362	-73.434%
2024-10-03	35.7600	35.7700	35.7200	35.7700	0.000%	582,535	-73.441%
2024-10-02	35.6900	35.7900	35.6500	35.7700	+0.112%	892,298	-73.441%
2024-10-01	35.7900	35.7900	35.6800	35.7300	-0.168%	575,921	-73.412%
2024-09-30	35.7300	35.8000	35.7000	35.7900	+0.084%	921,936	-73.456%
2024-09-27	35.7100	35.7900	35.7100	35.7600	+0.028%	1,019,611	-73.434%
2024-09-26	35.7600	35.8200	35.7000	35.7500	-0.028%	1,174,680	-73.427%
2024-09-25	35.8100	35.8500	35.7600	35.7600	-0.140%	732,892	-73.434%
2024-09-24	35.8100	35.8600	35.8018	35.8100	-0.028%	500,773	-73.471%
2024-09-23	35.8600	35.8600	35.7900	35.8200	+0.168%	354,349	-73.479%
2024-09-20	35.8200	35.8350	35.7500	35.7600	-0.056%	997,929	-73.434%
2024-09-19	35.7200	35.8100	35.7200	35.7800	+0.140%	467,880	-73.449%
2024-09-18	35.8100	35.9100	35.6950	35.7300	-0.112%	908,759	-73.412%
2024-09-17	35.6800	35.8050	35.6500	35.7700	+0.196%	567,307	-73.441%
2024-09-16	35.8000	35.8400	35.6800	35.7000	-0.502%	622,121	-73.389%
2024-09-13	35.7400	35.8900	35.7400	35.8800	+0.392%	880,669	-73.523%
2024-09-12	35.7600	35.8100	35.7000	35.7400	-0.028%	277,418	-73.419%
2024-09-11	35.7400	35.7600	35.6750	35.7500	-0.056%	529,978	-73.427%
2024-09-10	35.6800	35.7800	35.6700	35.7700	+0.280%	540,507	-73.441%
2024-09-09	35.4600	35.7100	35.4600	35.6700	+0.479%	690,122	-73.367%
2024-09-06	35.5900	35.6250	35.4500	35.5000	-0.084%	1,691,775	-73.239%
2024-09-05	35.7000	35.7500	35.5200	35.5300	-0.420%	294,220	-73.262%
2024-09-04	35.6700	35.7900	35.5300	35.6800	+0.056%	401,242	-73.374%
2024-09-03	35.6500	35.7100	35.6500	35.6600	-0.084%	421,031	-73.360%
2024-08-30	35.7600	35.7600	35.6100	35.6900	-0.834%	614,895	-73.382%
2024-08-29	36.0300	36.0500	35.9800	35.9900	-0.028%	361,419	-73.604%
2024-08-28	36.0200	36.0800	36.0000	36.0000	-0.111%	525,514	-73.611%
2024-08-27	36.0500	36.0800	36.0300	36.0400	0.000%	394,727	-73.640%
2024-08-26	36.0100	36.0600	35.9600	36.0400	+0.167%	430,414	-73.640%
2024-08-23	35.9200	35.9950	35.9200	35.9800	+0.139%	284,890	-73.596%
2024-08-22	36.0100	36.0500	35.8950	35.9300	-0.111%	252,520	-73.560%
2024-08-21	35.9400	36.0000	35.8700	35.9700	+0.167%	406,879	-73.589%
2024-08-20	35.8600	35.9450	35.8600	35.9100	+0.028%	507,137	-73.545%
2024-08-19	35.8500	35.9300	35.8400	35.9000	+0.139%	166,685	-73.538%
2024-08-16	35.9100	36.0300	35.8200	35.8500	+0.056%	327,531	-73.501%
2024-08-15	35.8500	35.9300	35.8000	35.8300	-0.084%	423,357	-73.486%
2024-08-14	35.8600	35.9600	35.8300	35.8600	-0.028%	236,332	-73.508%
2024-08-13	35.9000	35.9350	35.8250	35.8700	+0.196%	249,336	-73.515%
2024-08-12	35.8600	35.8800	35.7900	35.8000	-0.167%	348,294	-73.464%
2024-08-09	35.7700	35.8700	35.6800	35.8600	+0.252%	346,612	-73.508%
2024-08-08	35.7900	35.8800	35.7500	35.7700	-0.084%	278,688	-73.441%
2024-08-07	35.8500	36.0000	35.5700	35.8000	-0.084%	1,429,692	-73.464%
2024-08-06	35.7500	35.9700	35.7000	35.8300	+0.505%	406,252	-73.486%
2024-08-05	35.7600	35.8800	35.5000	35.6500	-0.696%	645,355	-73.352%
2024-08-02	36.0100	36.2009	35.8600	35.9000	-0.139%	578,851	-73.538%
2024-08-01	35.7200	35.9900	35.6900	35.9500	+0.785%	497,237	-73.574%
2024-07-31	35.6000	35.7600	35.5800	35.6700	+0.253%	609,661	-73.367%
2024-07-30	35.5400	35.6200	35.5000	35.5800	+0.113%	285,766	-73.300%
2024-07-29	35.5500	35.5500	35.4900	35.5400	+0.113%	468,486	-73.270%
2024-07-26	35.5200	35.6100	35.4800	35.5000	-0.056%	795,310	-73.239%
2024-07-25	35.5700	35.5900	35.4900	35.5200	+0.056%	427,981	-73.255%
2024-07-24	35.7100	35.7100	35.4400	35.5000	-0.028%	973,311	-73.239%
2024-07-23	35.5000	35.5300	35.4600	35.5100	+0.028%	693,576	-73.247%
2024-07-22	35.5500	35.5500	35.4300	35.5000	-0.169%	795,938	-73.239%
2024-07-19	35.4500	35.5700	35.4200	35.5600	+0.225%	1,054,154	-73.285%
2024-07-18	35.4400	35.5300	35.4400	35.4800	+0.085%	488,955	-73.224%
2024-07-17	35.4700	35.6550	35.4200	35.4500	-0.085%	1,152,572	-73.202%
2024-07-16	35.4200	35.5000	35.4200	35.4800	+0.198%	495,851	-73.224%
2024-07-15	35.4800	35.4800	35.3400	35.4100	-0.310%	771,734	-73.171%
2024-07-12	35.5200	35.5800	35.4800	35.5200	+0.339%	550,101	-73.255%
2024-07-11	35.4400	35.4500	35.1000	35.4000	+0.369%	615,642	-73.164%
2024-07-10	35.3200	35.3500	35.2400	35.2700	-0.170%	659,508	-73.065%
2024-07-09	35.2800	35.3900	35.2800	35.3300	+0.113%	2,613,577	-73.111%
2024-07-08	35.3100	35.4500	35.2700	35.2900	-0.141%	1,079,058	-73.080%
2024-07-05	35.3300	35.4700	35.3000	35.3400	-0.028%	435,431	-73.118%
2024-07-03	35.3800	35.4300	35.3100	35.3500	+0.170%	253,789	-73.126%
2024-07-02	35.4400	35.4700	34.9600	35.2900	-0.423%	675,413	-73.080%
2024-07-01	35.6800	35.7500	35.4400	35.4400	-0.253%	464,372	-73.194%
2024-06-28	35.4600	35.5400	35.3900	35.5300	+0.367%	643,636	-73.262%
2024-06-27	35.2200	35.4500	35.2100	35.4000	+0.426%	382,772	-73.164%
2024-06-26	35.2200	35.2600	35.0700	35.2500	0.000%	441,527	-73.050%
2024-06-25	35.2600	35.3400	35.2200	35.2500	0.000%	359,689	-73.050%
2024-06-24	35.2700	35.3800	35.2400	35.2500	+0.028%	373,538	-73.050%
2024-06-21	35.3000	35.3300	35.1500	35.2400	-0.113%	780,962	-73.042%
2024-06-20	35.2500	35.3400	35.2200	35.2800	+0.256%	332,392	-73.073%
2024-06-18	35.2600	35.3600	35.1800	35.1900	-0.340%	472,643	-73.004%
2024-06-17	35.3500	35.4500	35.2200	35.3100	-0.339%	529,323	-73.095%
2024-06-14	35.3100	35.4600	35.3000	35.4300	+0.226%	286,775	-73.187%
2024-06-13	35.3200	35.4000	35.2600	35.3500	+0.284%	380,397	-73.126%
2024-06-12	35.6300	35.6300	35.2000	35.2500	-0.339%	542,442	-73.050%
2024-06-11	35.3700	35.4600	35.3100	35.3700	-0.310%	410,134	-73.141%
2024-06-10	35.6000	35.6199	35.4600	35.4800	-0.337%	582,789	-73.224%
2024-06-07	35.5600	35.7050	35.5600	35.6000	-0.196%	492,049	-73.315%
2024-06-06	35.7900	35.8800	35.6000	35.6700	-0.641%	418,802	-73.367%
2024-06-05	35.8500	35.9100	35.6801	35.9000	+0.560%	408,635	-73.538%
2024-06-04	35.7000	35.8000	35.5600	35.7000	-0.112%	597,162	-73.389%
2024-06-03	35.8500	35.8500	35.5700	35.7400	-0.750%	467,812	-73.419%
2024-05-31	35.8900	36.0500	35.8800	36.0100	+0.446%	773,899	-73.618%
2024-05-30	35.8900	35.9000	35.7600	35.8500	+0.140%	2,767,946	-73.501%
2024-05-29	35.8800	35.9600	35.7400	35.8000	-0.139%	1,021,253	-73.464%
2024-05-28	36.2700	36.2900	35.8200	35.8500	-0.939%	1,479,937	-73.501%
2024-05-24	36.0800	36.2450	35.9600	36.1900	+0.444%	748,537	-73.750%
2024-05-23	35.9200	36.1000	35.8200	36.0300	+0.306%	1,010,192	-73.633%
2024-05-22	35.9100	36.0200	35.8500	35.9200	-0.194%	787,341	-73.552%
2024-05-21	36.0500	36.1100	35.8900	35.9900	-0.166%	1,086,091	-73.604%
2024-05-20	35.8500	36.1600	35.7700	36.0500	+0.586%	3,482,338	-73.648%
2024-05-17	35.8000	35.8700	35.6700	35.8400	-4.503%	3,357,159	-73.493%
2024-05-16	37.5600	37.7000	37.4700	37.5300	-0.053%	677,284	-74.687%
2024-05-15	37.4100	37.6350	37.4100	37.5500	+1.050%	526,173	-74.700%
2024-05-14	37.4600	37.5000	37.0600	37.1600	-0.375%	289,955	-74.435%
2024-05-13	36.8800	37.3400	36.8800	37.3000	+1.221%	583,390	-74.531%
2024-05-10	36.9500	37.0900	36.8150	36.8500	0.000%	645,595	-74.220%
2024-05-09	36.3600	36.9600	36.3300	36.8500	+1.348%	607,787	-74.220%
2024-05-08	36.5400	36.7100	36.3200	36.3600	-1.142%	440,983	-73.872%
2024-05-07	36.9200	36.9200	36.6200	36.7800	-0.054%	375,479	-74.171%
2024-05-06	36.8100	36.9600	36.7000	36.8000	+0.492%	542,114	-74.185%
2024-05-03	36.8200	36.8500	36.3300	36.6200	+0.192%	582,379	-74.058%
2024-05-02	36.8600	36.9000	36.4350	36.5500	-0.273%	1,207,241	-74.008%
2024-05-01	36.4800	37.0800	36.3600	36.6500	+0.328%	744,949	-74.079%
2024-04-30	36.4000	36.6100	36.2400	36.5300	-0.273%	704,529	-73.994%
2024-04-29	36.4700	36.8400	36.3800	36.6300	+0.687%	571,910	-74.065%
2024-04-26	36.6600	36.8700	36.3000	36.3800	-0.465%	560,408	-73.887%
2024-04-25	36.7900	37.0750	36.4000	36.5500	-1.270%	598,924	-74.008%
2024-04-24	36.8900	37.1750	36.6000	37.0200	+0.489%	821,904	-74.338%
2024-04-23	37.1000	37.2900	36.7650	36.8400	-0.567%	1,044,154	-74.213%
2024-04-22	36.9000	37.2700	36.8000	37.0500	+0.488%	697,304	-74.359%
2024-04-19	36.2500	36.8800	36.2300	36.8700	+1.738%	1,299,564	-74.234%
2024-04-18	36.0500	36.4000	36.0400	36.2400	+0.555%	571,280	-73.786%
2024-04-17	35.8700	36.1800	35.7200	36.0400	+0.924%	891,256	-73.640%
2024-04-16	35.7600	35.8950	35.5400	35.7100	-0.640%	1,115,283	-73.397%
2024-04-15	35.9000	35.9800	35.4400	35.9400	+0.531%	1,090,444	-73.567%
2024-04-12	35.8000	36.0500	35.7200	35.7500	-0.028%	618,208	-73.427%
2024-04-11	36.0800	36.1000	35.7400	35.7600	-0.418%	592,778	-73.434%
2024-04-10	35.5100	36.0800	35.5000	35.9100	+0.167%	1,064,623	-73.545%
2024-04-09	35.9500	36.0900	35.7600	35.8500	+0.140%	1,031,092	-73.501%
2024-04-08	36.1300	36.2350	35.8000	35.8000	-0.638%	570,245	-73.464%
2024-04-05	35.8400	36.1200	35.5600	36.0300	0.000%	435,823	-73.633%
2024-04-04	36.2200	36.2900	35.9300	36.0300	+0.223%	568,016	-73.633%
2024-04-03	35.9200	36.2300	35.9000	35.9500	-0.277%	571,714	-73.574%
2024-04-02	36.0500	36.3500	36.0300	36.0500	+0.083%	697,230	-73.648%
2024-04-01	36.5200	36.5500	35.9600	36.0200	-1.153%	427,127	-73.626%
2024-03-28	36.2950	36.5000	36.0600	36.4400	+0.691%	598,459	-73.930%
2024-03-27	35.8000	36.2500	35.8000	36.1900	+1.515%	1,050,483	-73.750%
2024-03-26	35.7900	35.8600	35.5500	35.6500	-0.308%	952,323	-73.352%
2024-03-25	35.9000	35.9500	35.7000	35.7600	-0.140%	945,803	-73.434%
2024-03-22	36.1200	36.2400	35.8000	35.8100	-0.389%	1,035,112	-73.471%
2024-03-21	35.9000	35.9600	35.8400	35.9500	+0.279%	963,511	-73.574%
2024-03-20	35.6200	36.0700	35.5500	35.8500	+0.420%	837,534	-73.501%
2024-03-19	35.6800	35.9800	35.5400	35.7000	+0.056%	1,388,367	-73.389%
2024-03-18	35.5800	35.8200	35.5000	35.6800	+0.168%	655,675	-73.374%
2024-03-15	35.5100	35.6200	35.4100	35.6200	+0.253%	1,041,330	-73.330%
2024-03-14	35.4900	35.7000	35.3650	35.5300	-0.141%	1,549,547	-73.262%
2024-03-13	35.8800	36.0200	35.3100	35.5800	-0.725%	1,830,287	-73.300%
2024-03-12	35.5100	35.9800	35.4500	35.8400	+0.929%	1,812,386	-73.493%
2024-03-11	35.7300	35.8650	35.4000	35.5100	-0.893%	1,993,190	-73.247%
2024-03-08	36.0000	36.1400	35.2800	35.8300	-1.131%	2,573,957	-73.486%
2024-03-07	35.8000	36.3050	35.7500	36.2400	+12.968%	5,317,215	-73.786%
2024-03-06	32.1000	32.3900	31.9200	32.0800	+0.976%	659,052	-70.387%
2024-03-05	32.1400	32.4050	31.6300	31.7700	-0.843%	675,359	-70.098%
2024-03-04	31.0000	32.1800	31.0000	32.0400	+2.923%	1,006,894	-70.350%
2024-03-01	31.0800	31.1500	30.6100	31.1300	0.000%	584,894	-69.483%
2024-02-29	31.2300	31.4100	30.9000	31.1300	-0.955%	639,720	-69.483%
2024-02-28	31.4500	31.5900	31.3100	31.4300	-0.601%	636,958	-69.774%
2024-02-27	31.2100	31.6400	31.0100	31.6200	+2.231%	528,609	-69.956%
2024-02-26	31.8100	31.9350	30.8400	30.9300	-3.585%	679,601	-69.285%
2024-02-23	31.9100	32.3700	31.7400	32.0800	+0.659%	940,943	-70.387%
2024-02-22	31.4300	31.9350	31.0800	31.8700	-0.313%	1,382,969	-70.191%
2024-02-21	31.3200	31.9800	31.3200	31.9700	+1.783%	686,393	-70.285%
2024-02-20	31.4600	31.8250	31.2139	31.4100	-0.696%	922,638	-69.755%
2024-02-16	31.0700	31.6600	30.8550	31.6300	+1.508%	1,085,141	-69.965%
2024-02-15	30.6100	31.3700	30.6100	31.1600	+2.433%	880,223	-69.512%
2024-02-14	30.4000	30.5750	30.1100	30.4200	+0.629%	833,935	-68.771%
2024-02-13	30.6100	30.8400	29.7100	30.2300	-2.421%	896,983	-68.574%
2024-02-12	30.4300	31.0500	30.3800	30.9800	+1.975%	441,136	-69.335%
2024-02-09	29.9900	30.4700	29.8900	30.3800	+1.199%	480,903	-68.729%
2024-02-08	30.2300	30.3100	29.7600	30.0200	-1.315%	511,094	-68.354%
2024-02-07	30.4000	30.5300	29.9500	30.4200	+0.396%	614,392	-68.771%
2024-02-06	30.2700	30.4900	30.1700	30.3000	-0.165%	700,444	-68.647%
2024-02-05	30.5400	30.6400	30.1600	30.3500	-2.034%	722,696	-68.699%
2024-02-02	30.8800	31.2400	30.5400	30.9800	-1.463%	888,614	-69.335%
2024-02-01	30.3900	31.6050	30.2100	31.4400	+3.489%	939,472	-69.784%
2024-01-31	30.9500	31.0600	30.2600	30.3800	-0.946%	682,692	-68.729%
2024-01-30	30.5900	30.9700	30.3426	30.6700	-0.260%	439,486	-69.025%
2024-01-29	30.4600	30.9000	30.2350	30.7500	+1.018%	483,232	-69.106%
2024-01-26	30.8600	30.9500	30.3650	30.4400	-0.911%	525,079	-68.791%
2024-01-25	30.4300	30.7300	30.0550	30.7200	+2.708%	966,644	-69.076%
2024-01-24	31.2700	31.3050	29.8800	29.9100	-3.391%	1,307,489	-68.238%
2024-01-23	31.1600	31.3600	30.6800	30.9600	-0.193%	909,464	-69.315%
2024-01-22	30.9900	31.4300	30.8300	31.0200	+0.097%	714,725	-69.375%
2024-01-19	31.0600	31.1100	30.5700	30.9900	+0.356%	1,205,204	-69.345%
2024-01-18	31.1500	31.2500	30.6600	30.8800	-1.247%	907,089	-69.236%
2024-01-17	31.5600	31.9650	30.9600	31.2700	-1.975%	644,393	-69.619%
2024-01-16	32.6000	32.6700	31.7900	31.9000	-2.833%	869,414	-70.219%
2024-01-12	32.9400	33.1100	32.7200	32.8300	+0.613%	421,705	-71.063%
2024-01-11	33.3100	33.4250	32.4700	32.6300	-2.858%	1,023,017	-70.886%
2024-01-10	33.8900	33.9800	33.5700	33.5900	-1.031%	589,383	-71.718%
2024-01-09	33.7200	34.0800	33.4300	33.9400	-0.469%	659,554	-72.009%
2024-01-08	33.6800	34.2000	33.5900	34.1000	+0.709%	496,500	-72.141%
2024-01-05	33.3900	34.1400	33.2014	33.8600	+1.165%	686,563	-71.943%
2024-01-04	33.8500	33.9711	33.4500	33.4700	-0.476%	537,781	-71.616%
2024-01-03	33.1200	33.6800	32.8100	33.6300	+0.961%	870,809	-71.751%
2024-01-02	32.3100	33.8100	32.3000	33.3100	+2.777%	1,054,896	-71.480%
2023-12-29	32.5300	32.6650	32.2500	32.4100	-1.099%	463,571	-70.688%
2023-12-28	32.2300	32.8250	32.2300	32.7700	+1.142%	539,697	-71.010%
2023-12-27	32.5700	32.7100	32.3750	32.4000	-0.583%	503,521	-70.679%
2023-12-26	32.3900	32.7430	32.3900	32.5900	+0.773%	462,051	-70.850%
2023-12-22	32.6500	33.0800	32.3300	32.3400	-0.247%	419,576	-70.625%
2023-12-21	32.2000	32.6300	32.1300	32.4200	+0.903%	619,618	-70.697%
2023-12-20	32.4900	32.9700	32.1000	32.1300	-1.260%	958,382	-70.433%
2023-12-19	32.5100	32.7550	32.3400	32.5400	+0.587%	836,732	-70.805%
2023-12-18	32.9900	33.0300	32.3100	32.3500	-1.552%	560,754	-70.634%
2023-12-15	33.7800	33.8050	32.6000	32.8600	-3.325%	1,093,912	-71.089%
2023-12-14	33.7600	34.6850	33.6300	33.9900	+1.888%	1,500,455	-72.051%
2023-12-13	31.7700	33.4600	31.5801	33.3600	+5.237%	1,233,792	-71.523%
2023-12-12	31.8900	31.8900	31.3200	31.7000	-0.751%	831,658	-70.032%
2023-12-11	31.8800	32.0801	31.7500	31.9400	-0.405%	856,910	-70.257%
2023-12-08	32.2200	32.4800	31.7500	32.0700	-0.681%	556,243	-70.377%
2023-12-07	32.5000	32.6520	32.1775	32.2900	-0.340%	798,081	-70.579%
2023-12-06	32.0000	32.4800	31.8700	32.4000	+1.823%	1,022,282	-70.679%
2023-12-05	31.7600	31.8900	31.4600	31.8200	-0.126%	693,352	-70.145%
2023-12-04	31.6000	32.2200	31.5700	31.8600	-0.469%	971,657	-70.182%
2023-12-01	30.7500	32.0100	30.7500	32.0100	+3.693%	828,089	-70.322%
2023-11-30	30.9700	31.0800	30.6200	30.8700	-1.500%	827,996	-69.226%
2023-11-29	31.8200	32.0100	31.3100	31.3400	-0.886%	999,842	-69.687%
2023-11-28	31.3000	31.8100	31.0100	31.6200	+0.733%	1,316,250	-69.956%
2023-11-27	31.3600	31.4300	30.9410	31.3900	-0.064%	1,207,154	-69.736%
2023-11-24	31.5700	31.7000	31.2610	31.4100	-0.507%	411,170	-69.755%
2023-11-22	31.3500	31.6300	30.8400	31.5700	+1.381%	4,013,813	-69.908%
2023-11-21	31.1300	31.1500	30.5350	31.1400	+0.064%	1,483,145	-69.493%
2023-11-20	30.6500	31.2450	29.9600	31.1200	+0.810%	2,070,175	-69.473%
2023-11-17	31.8800	31.9000	30.6300	30.8700	-2.526%	2,509,642	-69.226%
2023-11-16	31.9000	32.1700	31.5900	31.6700	+0.412%	1,160,009	-70.003%
2023-11-15	31.2700	31.8900	31.1800	31.5400	+0.446%	1,182,980	-69.880%
2023-11-14	30.3300	31.4300	30.3300	31.4000	+6.985%	1,307,865	-69.745%
2023-11-13	30.1900	30.3550	29.3300	29.3500	-3.390%	846,073	-67.632%
2023-11-10	30.3800	30.5000	30.0900	30.3800	+0.563%	836,532	-68.729%
2023-11-09	30.6300	30.8300	30.1900	30.2100	-1.145%	672,508	-68.553%
2023-11-08	30.9400	30.9400	30.1800	30.5600	-1.578%	1,172,948	-68.914%
2023-11-07	31.4400	31.5300	31.0300	31.0500	-1.083%	782,050	-69.404%
2023-11-06	31.9100	32.0100	31.3250	31.3900	-2.059%	1,069,262	-69.736%
2023-11-03	32.4100	32.5800	31.9700	32.0500	+0.691%	1,076,561	-70.359%
2023-11-02	30.7500	31.9750	30.7500	31.8300	+3.850%	1,244,129	-70.154%
2023-11-01	29.9000	30.7700	29.5100	30.6500	+2.611%	1,142,046	-69.005%
2023-10-31	29.2600	29.8900	29.1400	29.8700	+2.435%	1,008,581	-68.196%
2023-10-30	29.3200	29.5700	28.7500	29.1600	+0.310%	1,016,335	-67.421%
2023-10-27	29.4300	29.6100	28.9650	29.0700	-1.791%	1,150,028	-67.320%
2023-10-26	30.2500	30.2500	28.8200	29.6000	-0.471%	1,593,229	-67.905%
2023-10-25	29.8800	30.1300	29.6300	29.7400	-1.163%	1,762,633	-68.056%
2023-10-24	29.7600	30.1000	29.6300	30.0900	+2.486%	1,872,752	-68.428%
2023-10-23	29.6100	30.3800	29.3200	29.3600	-4.021%	1,519,233	-67.643%
2023-10-20	30.7600	31.1450	30.4400	30.5900	-0.456%	1,608,194	-68.944%
2023-10-19	30.8800	31.2400	30.6500	30.7300	-0.614%	723,763	-69.086%
2023-10-18	31.3700	31.4300	30.6500	30.9200	-1.591%	810,306	-69.276%
2023-10-17	31.0500	31.8000	31.0500	31.4200	+0.127%	1,354,796	-69.764%
2023-10-16	31.1700	31.6100	30.8300	31.3800	+1.291%	1,029,374	-69.726%
2023-10-13	30.9000	31.2100	30.7400	30.9800	+1.143%	881,421	-69.335%
2023-10-12	31.6200	31.7200	30.2400	30.6300	-3.467%	1,566,835	-68.985%
2023-10-11	31.5900	31.8100	30.9750	31.7300	+1.115%	1,576,963	-70.060%
2023-10-10	30.3700	31.5300	30.3700	31.3800	+4.080%	2,092,242	-69.726%
2023-10-09	29.4400	30.1800	29.3000	30.1500	+2.203%	1,705,993	-68.491%
2023-10-06	28.3600	29.5950	28.0350	29.5000	+2.573%	1,438,870	-67.797%
2023-10-05	28.7300	28.8500	28.2100	28.7600	-0.381%	1,082,512	-66.968%
2023-10-04	28.8700	28.9900	28.1900	28.8700	+0.487%	972,689	-67.094%
2023-10-03	28.1300	28.7650	27.4600	28.7300	+1.305%	1,434,541	-66.934%
2023-10-02	29.9000	29.9000	27.9100	28.3600	-5.999%	1,646,634	-66.502%
2023-09-29	30.2100	30.5400	29.8651	30.1700	+0.903%	862,568	-68.512%
2023-09-28	31.3000	31.3000	29.8800	29.9000	-4.074%	990,153	-68.227%
2023-09-27	31.7000	31.9000	31.0800	31.1700	-1.765%	988,939	-69.522%
2023-09-26	32.7400	32.7600	31.6500	31.7300	-3.790%	832,883	-70.060%
2023-09-25	33.1800	33.2750	32.8800	32.9800	-1.346%	565,258	-71.195%
2023-09-22	33.3200	33.6900	33.1200	33.4300	+0.030%	699,018	-71.582%
2023-09-21	33.9300	33.9300	33.4200	33.4200	-2.080%	665,823	-71.574%
2023-09-20	34.3800	34.4800	33.8800	34.1300	-0.059%	1,088,238	-72.165%
2023-09-19	34.6800	34.7400	34.0900	34.1500	-1.415%	778,922	-72.182%
2023-09-18	34.8300	34.8300	34.3200	34.6400	-0.029%	610,882	-72.575%
2023-09-15	34.8800	35.2500	34.6050	34.6500	-0.887%	1,440,484	-72.583%
2023-09-14	34.7200	35.0300	34.6100	34.9600	+1.451%	615,521	-72.826%
2023-09-13	33.9200	34.4699	33.7200	34.4600	+1.772%	693,567	-72.432%
2023-09-12	33.8100	33.9600	33.4700	33.8600	+0.207%	531,988	-71.943%
2023-09-11	33.8400	34.2500	33.7600	33.7900	-0.647%	682,666	-71.885%
2023-09-08	33.8700	34.0800	33.6550	34.0100	+0.206%	648,250	-72.067%
2023-09-07	33.8300	34.4300	33.8200	33.9400	+1.042%	675,238	-72.009%
2023-09-06	33.7100	33.7400	33.3700	33.5900	+0.239%	673,506	-71.718%
2023-09-05	34.3600	34.4300	33.5100	33.5100	-2.559%	857,798	-71.650%
2023-09-01	34.7900	34.9300	34.1100	34.3900	-0.319%	564,639	-72.376%
2023-08-31	34.7700	34.8900	34.4600	34.5000	-1.765%	656,968	-72.464%
2023-08-30	35.2100	35.4600	34.9400	35.1200	-0.707%	766,361	-72.950%
2023-08-29	35.0500	35.5000	35.0400	35.3700	+0.942%	512,825	-73.141%
2023-08-28	35.0900	35.3300	34.9800	35.0400	+0.344%	448,699	-72.888%
2023-08-25	34.7500	35.2700	34.6600	34.9200	+0.808%	733,462	-72.795%
2023-08-24	34.6900	35.1298	34.4900	34.6400	-0.029%	671,178	-72.575%
2023-08-23	34.6000	34.7700	34.4000	34.6500	+0.727%	846,885	-72.583%
2023-08-22	34.2800	34.5300	34.1100	34.4000	+0.497%	1,195,702	-72.384%
2023-08-21	34.3800	34.4900	34.0000	34.2300	-0.696%	600,268	-72.247%
2023-08-18	34.4000	34.6500	34.3150	34.4700	+0.437%	488,528	-72.440%
2023-08-17	34.5000	34.8700	34.3100	34.3200	-0.435%	579,284	-72.319%
2023-08-16	34.1500	34.6900	34.0400	34.4700	+0.848%	633,452	-72.440%
2023-08-15	34.6500	34.7850	34.1800	34.1800	-2.147%	752,616	-72.206%
2023-08-14	35.4900	35.5300	34.7700	34.9300	-1.606%	667,196	-72.803%
2023-08-11	34.7000	35.5200	34.5100	35.5000	+2.070%	1,666,243	-73.239%
2023-08-10	35.2000	35.4700	34.7500	34.7800	-1.081%	1,301,851	-72.685%
2023-08-09	34.9600	35.4500	34.9450	35.1600	+0.486%	816,175	-72.981%
2023-08-08	34.9200	35.0900	34.5110	34.9900	-0.257%	513,048	-72.849%
2023-08-07	35.0200	35.1700	34.8800	35.0800	+0.516%	659,297	-72.919%
2023-08-04	35.3500	35.6600	34.8150	34.9000	-1.021%	625,718	-72.779%
2023-08-03	36.2800	36.5100	35.1900	35.2600	-3.025%	644,673	-73.057%
2023-08-02	36.4700	36.7950	36.3400	36.3600	-0.547%	628,465	-73.872%
2023-08-01	37.1500	37.3900	36.5300	36.5600	-1.402%	544,130	-74.015%
2023-07-31	37.7600	37.8400	36.9650	37.0800	-1.014%	836,356	-74.380%
2023-07-28	37.7300	38.0600	37.1600	37.4600	+0.053%	707,860	-74.640%
2023-07-27	38.5700	38.7100	37.3900	37.4400	-2.525%	999,834	-74.626%
2023-07-26	38.4500	38.9100	38.4000	38.4100	-0.337%	777,258	-75.267%
2023-07-25	38.3100	38.6550	38.2200	38.5400	+0.469%	1,141,605	-75.350%
2023-07-24	39.0200	39.0200	38.2100	38.3600	-1.893%	1,148,035	-75.235%
2023-07-21	38.8000	39.1300	38.6500	39.1000	+1.295%	909,616	-75.703%
2023-07-20	38.0600	38.6200	37.9750	38.6000	+1.928%	563,623	-75.389%
2023-07-19	37.4800	38.2000	37.4800	37.8700	+1.746%	487,986	-74.914%
2023-07-18	37.8400	38.1800	36.8900	37.2200	-1.221%	422,285	-74.476%
2023-07-17	37.9100	38.1150	37.6500	37.6800	-0.946%	553,200	-74.788%
2023-07-14	38.4200	38.4200	37.8900	38.0400	-0.912%	610,697	-75.026%
2023-07-13	37.9500	38.3900	37.7700	38.3900	+0.894%	570,815	-75.254%
2023-07-12	37.2500	38.1350	37.1200	38.0500	+2.175%	874,837	-75.033%
2023-07-11	36.5600	37.2500	36.4553	37.2400	+2.195%	575,073	-74.490%
2023-07-10	36.6000	36.7600	36.1500	36.4400	-0.328%	654,478	-73.930%
2023-07-07	36.9900	37.0000	36.5400	36.5600	-1.615%	578,897	-74.015%

document.getElementById("Smf5qh").onerror = function(){this.style.display='none';}; .dark-mode .PXTr8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXTr8t{ color: #333333; background-color: white; border: 2px solid #333333; }AGRAvangrid, Inc.stock NYSE

AGR
Avangrid, Inc.
stock NYSE