Avangrid Inc (AGR) Historical Stock Data
36.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGR is up 0.05% a day on average. There have been 16 days where Avangrid Inc closed green and 14 days where AGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.96 | 36.08 | ↑$0.12 (0.33%) | 35.90 | 36.09 | 634.19K |
| 2024-11-19 | 35.90 | 35.97 | ↑$0.07 (0.19%) | 35.89 | 35.97 | 334.93K |
| 2024-11-18 | 35.91 | 35.97 | ↑$0.06 (0.17%) | 35.88 | 36.03 | 610.62K |
| 2024-11-15 | 35.83 | 35.97 | ↑$0.14 (0.39%) | 35.81 | 35.98 | 502.75K |
| 2024-11-14 | 35.82 | 35.76 | ↓$0.06 (-0.17%) | 35.76 | 35.87 | 467.62K |
| 2024-11-13 | 35.88 | 35.84 | ↓$0.04 (-0.11%) | 35.80 | 35.98 | 302.95K |
| 2024-11-12 | 35.92 | 35.84 | ↓$0.08 (-0.22%) | 35.73 | 35.92 | 529.25K |
| 2024-11-11 | 35.85 | 35.84 | ↓$0.01 (-0.03%) | 35.82 | 35.96 | 578.24K |
| 2024-11-08 | 35.66 | 35.90 | ↑$0.24 (0.67%) | 35.66 | 35.95 | 829.61K |
| 2024-11-07 | 35.72 | 35.68 | ↓$0.04 (-0.11%) | 35.59 | 35.72 | 408.89K |
| 2024-11-06 | 35.56 | 35.58 | ↑$0.02 (0.06%) | 35.55 | 35.68 | 568.06K |
| 2024-11-05 | 35.50 | 35.69 | ↑$0.19 (0.54%) | 35.47 | 35.73 | 316.09K |
| 2024-11-04 | 35.51 | 35.58 | ↑$0.07 (0.20%) | 35.51 | 35.74 | 510.97K |
| 2024-11-01 | 35.70 | 35.59 | ↓$0.11 (-0.31%) | 35.54 | 35.72 | 724.92K |
| 2024-10-31 | 35.70 | 35.71 | ↑$0.01 (0.03%) | 35.65 | 35.76 | 428.67K |
| 2024-10-30 | 35.73 | 35.70 | ↓$0.03 (-0.08%) | 35.69 | 35.77 | 573.92K |
| 2024-10-29 | 35.72 | 35.69 | ↓$0.03 (-0.08%) | 35.65 | 35.78 | 643.65K |
| 2024-10-28 | 35.74 | 35.79 | ↑$0.05 (0.14%) | 35.74 | 35.81 | 297.32K |
| 2024-10-25 | 35.80 | 35.75 | ↓$0.05 (-0.14%) | 35.74 | 35.90 | 1.09M |
| 2024-10-24 | 35.68 | 35.78 | ↑$0.10 (0.28%) | 35.67 | 35.85 | 531.82K |
| 2024-10-23 | 35.79 | 35.80 | ↑$0.01 (0.03%) | 35.65 | 35.82 | 677.59K |
| 2024-10-22 | 35.60 | 35.75 | ↑$0.15 (0.42%) | 35.60 | 35.75 | 627.84K |
| 2024-10-21 | 35.68 | 35.67 | ↓$0.01 (-0.03%) | 35.62 | 35.70 | 438.52K |
| 2024-10-18 | 35.64 | 35.65 | ↑$0.01 (0.03%) | 35.59 | 35.71 | 585.37K |
| 2024-10-17 | 35.78 | 35.64 | ↓$0.14 (-0.39%) | 35.34 | 35.79 | 2.19M |
| 2024-10-16 | 35.72 | 35.77 | ↑$0.05 (0.14%) | 35.72 | 35.78 | 480.45K |
| 2024-10-15 | 35.75 | 35.74 | ↓$0.01 (-0.03%) | 35.72 | 35.79 | 546.94K |
| 2024-10-14 | 35.73 | 35.72 | ↓$0.01 (-0.03%) | 35.71 | 35.79 | 520.30K |
| 2024-10-11 | 35.73 | 35.73 | ↑$0.00 (0.00%) | 35.73 | 35.78 | 515.66K |
| 2024-10-10 | 35.82 | 35.73 | ↓$0.09 (-0.25%) | 35.72 | 35.83 | 614.48K |
Create an account or log in to view more rows.
$AGR green shoots
$AGR FYI - leaning bullish
$AGR take what we can get
$AGR This stock is the golden ticket.
$AGR bought more
$AGR slap the ask.
$AGR has just been halted from trading.
$AGR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AGR day trade is ok to buy here but sell later
$AGR We will not sell!