Avangrid Inc (AGR) Historical Stock Data
36.02 ↑0.29 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGR is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.65 | 36.02 | ↑$0.37 (1.04%) | 35.65 | 36.18 | 3.55M |
| 2024-12-19 | 35.50 | 35.73 | ↑$0.23 (0.65%) | 35.50 | 35.75 | 1.54M |
| 2024-12-18 | 35.62 | 35.49 | ↓$0.13 (-0.36%) | 35.49 | 35.71 | 1.11M |
| 2024-12-17 | 35.60 | 35.63 | ↑$0.03 (0.08%) | 35.60 | 35.70 | 593.18K |
| 2024-12-16 | 35.60 | 35.68 | ↑$0.08 (0.22%) | 35.59 | 35.73 | 0.92M |
| 2024-12-13 | 35.57 | 35.59 | ↑$0.02 (0.06%) | 35.57 | 35.63 | 857.78K |
| 2024-12-12 | 35.57 | 35.56 | ↓$0.01 (-0.03%) | 35.55 | 35.65 | 684.38K |
| 2024-12-11 | 35.55 | 35.62 | ↑$0.07 (0.20%) | 35.52 | 35.67 | 1.06M |
| 2024-12-10 | 35.58 | 35.54 | ↓$0.04 (-0.11%) | 35.54 | 35.63 | 556.67K |
| 2024-12-09 | 35.55 | 35.55 | ↑$0.00 (0.00%) | 35.54 | 35.58 | 684.94K |
| 2024-12-06 | 35.64 | 35.55 | ↓$0.09 (-0.25%) | 35.55 | 35.64 | 537.01K |
| 2024-12-05 | 35.49 | 35.58 | ↑$0.09 (0.25%) | 35.49 | 35.61 | 422.82K |
| 2024-12-04 | 35.61 | 35.49 | ↓$0.12 (-0.34%) | 35.47 | 35.65 | 660.94K |
| 2024-12-03 | 35.75 | 35.67 | ↓$0.08 (-0.22%) | 35.63 | 35.78 | 494.57K |
| 2024-12-02 | 35.70 | 35.71 | ↑$0.01 (0.03%) | 35.57 | 35.75 | 663.81K |
| 2024-11-29 | 36.17 | 36.10 | ↓$0.07 (-0.19%) | 36.10 | 36.17 | 271.74K |
| 2024-11-27 | 36.19 | 36.15 | ↓$0.04 (-0.11%) | 36.12 | 36.19 | 440.63K |
| 2024-11-26 | 36.18 | 36.17 | ↓$0.01 (-0.03%) | 36.10 | 36.18 | 388.08K |
| 2024-11-25 | 36.09 | 36.15 | ↑$0.06 (0.17%) | 36.09 | 36.18 | 856.70K |
| 2024-11-22 | 36.30 | 36.08 | ↓$0.22 (-0.61%) | 36.08 | 36.31 | 498.27K |
| 2024-11-21 | 36.08 | 36.23 | ↑$0.15 (0.42%) | 36.05 | 36.29 | 706.70K |
| 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 |
Create an account or log in to view more rows.
$AGR the end is near
$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