NYSE - Delayed Quote USD

Avangrid, Inc. (AGR)

36.87 +0.63 (+1.74%)
At close: 4:00 PM EDT
37.23 +0.36 (+0.98%)
After hours: 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.25 36.88 36.23 36.87 36.87 1,286,663
Apr 18, 2024 36.05 36.40 36.04 36.24 36.24 584,600
Apr 17, 2024 35.87 36.18 35.72 36.04 36.04 903,200
Apr 16, 2024 35.76 35.90 35.54 35.71 35.71 1,131,400
Apr 15, 2024 35.90 35.98 35.44 35.94 35.94 1,113,200
Apr 12, 2024 35.80 36.05 35.72 35.75 35.75 618,200
Apr 11, 2024 36.08 36.10 35.74 35.76 35.76 592,800
Apr 10, 2024 35.51 36.08 35.50 35.91 35.91 1,064,600
Apr 9, 2024 35.95 36.09 35.76 35.85 35.85 1,031,100
Apr 8, 2024 36.13 36.24 35.80 35.80 35.80 570,200
Apr 5, 2024 35.84 36.12 35.56 36.03 36.03 435,800
Apr 4, 2024 36.22 36.29 35.93 36.03 36.03 568,000
Apr 3, 2024 35.92 36.23 35.90 35.95 35.95 571,700
Apr 2, 2024 36.05 36.35 36.03 36.05 36.05 697,200
Apr 1, 2024 36.52 36.55 35.96 36.02 36.02 427,100
Mar 28, 2024 36.29 36.50 36.06 36.44 36.44 598,500
Mar 27, 2024 35.80 36.25 35.80 36.19 36.19 1,050,500
Mar 26, 2024 35.79 35.86 35.55 35.65 35.65 952,200
Mar 25, 2024 35.90 35.95 35.70 35.76 35.76 945,800
Mar 22, 2024 36.12 36.24 35.80 35.81 35.81 1,035,100
Mar 21, 2024 35.90 35.96 35.84 35.95 35.95 963,500
Mar 20, 2024 35.62 36.07 35.55 35.85 35.85 837,500
Mar 19, 2024 35.68 35.98 35.54 35.70 35.70 1,388,400
Mar 18, 2024 35.58 35.82 35.50 35.68 35.68 655,700
Mar 15, 2024 35.51 35.62 35.41 35.62 35.62 1,041,300
Mar 14, 2024 35.49 35.70 35.37 35.53 35.53 1,549,500
Mar 13, 2024 35.88 36.02 35.31 35.58 35.58 1,830,300
Mar 12, 2024 35.51 35.98 35.45 35.84 35.84 1,812,400
Mar 11, 2024 35.73 35.87 35.40 35.51 35.51 1,993,200
Mar 8, 2024 36.00 36.14 35.28 35.83 35.83 2,574,000
Mar 7, 2024 35.80 36.31 35.75 36.24 36.24 5,317,200
Mar 6, 2024 32.10 32.39 31.92 32.08 32.08 659,100
Mar 5, 2024 32.14 32.40 31.63 31.77 31.77 675,400
Mar 4, 2024 31.00 32.18 31.00 32.04 32.04 1,006,900
Mar 1, 2024 31.08 31.15 30.61 31.13 31.13 584,900
Feb 29, 2024 0.44 Dividend
Feb 29, 2024 31.23 31.41 30.90 31.13 31.13 639,700
Feb 28, 2024 31.45 31.59 31.31 31.43 30.99 637,000
Feb 27, 2024 31.21 31.64 31.01 31.62 31.18 528,600
Feb 26, 2024 31.81 31.93 30.84 30.93 30.50 679,600
Feb 23, 2024 31.91 32.37 31.74 32.08 31.63 940,900
Feb 22, 2024 31.43 31.93 31.08 31.87 31.42 1,383,000
Feb 21, 2024 31.32 31.98 31.32 31.97 31.52 686,400
Feb 20, 2024 31.46 31.83 31.21 31.41 30.97 922,600
Feb 16, 2024 31.07 31.66 30.85 31.63 31.19 1,085,100
Feb 15, 2024 30.61 31.37 30.61 31.16 30.72 880,200
Feb 14, 2024 30.40 30.58 30.11 30.42 29.99 833,900
Feb 13, 2024 30.61 30.84 29.71 30.23 29.81 897,000
Feb 12, 2024 30.43 31.05 30.38 30.98 30.55 441,000
Feb 9, 2024 29.99 30.47 29.89 30.38 29.95 480,900
Feb 8, 2024 30.23 30.31 29.76 30.02 29.60 511,100
Feb 7, 2024 30.40 30.53 29.95 30.42 29.99 614,400
Feb 6, 2024 30.27 30.49 30.17 30.30 29.88 700,400
Feb 5, 2024 30.54 30.64 30.16 30.35 29.93 722,700
Feb 2, 2024 30.88 31.24 30.54 30.98 30.55 888,600
Feb 1, 2024 30.39 31.60 30.21 31.44 31.00 939,500
Jan 31, 2024 30.95 31.06 30.26 30.38 29.95 682,700
Jan 30, 2024 30.59 30.97 30.34 30.67 30.24 439,500
Jan 29, 2024 30.46 30.90 30.24 30.75 30.32 483,100
Jan 26, 2024 30.86 30.95 30.36 30.44 30.01 525,100
Jan 25, 2024 30.43 30.73 30.06 30.72 30.29 966,600
Jan 24, 2024 31.27 31.31 29.88 29.91 29.49 1,307,500
Jan 23, 2024 31.16 31.36 30.68 30.96 30.53 909,500
Jan 22, 2024 30.99 31.43 30.83 31.02 30.59 714,700
Jan 19, 2024 31.06 31.11 30.57 30.99 30.56 1,205,200
Jan 18, 2024 31.15 31.25 30.66 30.88 30.45 907,100
Jan 17, 2024 31.56 31.97 30.96 31.27 30.83 644,400
Jan 16, 2024 32.60 32.67 31.79 31.90 31.45 869,400
Jan 12, 2024 32.94 33.11 32.72 32.83 32.37 421,700
Jan 11, 2024 33.31 33.42 32.47 32.63 32.17 1,023,000
Jan 10, 2024 33.89 33.98 33.57 33.59 33.12 589,400
Jan 9, 2024 33.72 34.08 33.43 33.94 33.46 659,600
Jan 8, 2024 33.68 34.20 33.59 34.10 33.62 496,500
Jan 5, 2024 33.39 34.14 33.20 33.86 33.39 686,600
Jan 4, 2024 33.85 33.97 33.45 33.47 33.00 537,700
Jan 3, 2024 33.12 33.68 32.81 33.63 33.16 870,800
Jan 2, 2024 32.31 33.81 32.30 33.31 32.84 1,054,900
Dec 29, 2023 32.53 32.67 32.25 32.41 31.96 463,500
Dec 28, 2023 32.23 32.83 32.23 32.77 32.31 539,700
Dec 27, 2023 32.57 32.71 32.38 32.40 31.95 503,500
Dec 26, 2023 32.39 32.74 32.39 32.59 32.13 462,100
Dec 22, 2023 32.65 33.08 32.33 32.34 31.89 419,600
Dec 21, 2023 32.20 32.63 32.13 32.42 31.97 619,600
Dec 20, 2023 32.49 32.97 32.10 32.13 31.68 958,400
Dec 19, 2023 32.51 32.76 32.34 32.54 32.08 836,700
Dec 18, 2023 32.99 33.03 32.31 32.35 31.90 560,800
Dec 15, 2023 33.78 33.81 32.60 32.86 32.40 1,093,900
Dec 14, 2023 33.76 34.69 33.63 33.99 33.51 1,500,500
Dec 13, 2023 31.77 33.46 31.58 33.36 32.89 1,233,800
Dec 12, 2023 31.89 31.89 31.32 31.70 31.26 831,700
Dec 11, 2023 31.88 32.08 31.75 31.94 31.49 856,900
Dec 8, 2023 32.22 32.48 31.75 32.07 31.62 556,200
Dec 7, 2023 32.50 32.65 32.18 32.29 31.84 798,100
Dec 6, 2023 32.00 32.48 31.87 32.40 31.95 1,022,300
Dec 5, 2023 31.76 31.89 31.46 31.82 31.37 693,300
Dec 4, 2023 31.60 32.22 31.57 31.86 31.41 971,700
Dec 1, 2023 30.75 32.01 30.75 32.01 31.56 828,100
Nov 30, 2023 0.44 Dividend
Nov 30, 2023 30.97 31.08 30.62 30.87 30.44 828,000
Nov 29, 2023 31.82 32.01 31.31 31.34 30.47 999,800
Nov 28, 2023 31.30 31.81 31.01 31.62 30.74 1,316,300
Nov 27, 2023 31.36 31.43 30.94 31.39 30.52 1,207,200
Nov 24, 2023 31.57 31.70 31.26 31.41 30.54 411,200
Nov 22, 2023 31.35 31.63 30.84 31.57 30.69 4,013,800
Nov 21, 2023 31.13 31.15 30.53 31.14 30.27 1,483,100
Nov 20, 2023 30.65 31.25 29.96 31.12 30.25 2,070,100
Nov 17, 2023 31.88 31.90 30.63 30.87 30.01 2,509,600
Nov 16, 2023 31.90 32.17 31.59 31.67 30.79 1,160,000
Nov 15, 2023 31.27 31.89 31.18 31.54 30.66 1,183,000
Nov 14, 2023 30.33 31.43 30.33 31.40 30.53 1,307,900
Nov 13, 2023 30.19 30.35 29.33 29.35 28.53 846,100
Nov 10, 2023 30.38 30.50 30.09 30.38 29.53 836,500
Nov 9, 2023 30.63 30.83 30.19 30.21 29.37 672,500
Nov 8, 2023 30.94 30.94 30.18 30.56 29.71 1,172,900
Nov 7, 2023 31.44 31.53 31.03 31.05 30.19 782,000
Nov 6, 2023 31.91 32.01 31.33 31.39 30.52 1,069,300
Nov 3, 2023 32.41 32.58 31.97 32.05 31.16 1,076,600
Nov 2, 2023 30.75 31.98 30.75 31.83 30.94 1,244,100
Nov 1, 2023 29.90 30.77 29.51 30.65 29.80 1,142,000
Oct 31, 2023 29.26 29.89 29.14 29.87 29.04 1,008,600
Oct 30, 2023 29.32 29.57 28.75 29.16 28.35 1,016,300
Oct 27, 2023 29.43 29.61 28.97 29.07 28.26 1,150,000
Oct 26, 2023 30.25 30.25 28.82 29.60 28.78 1,593,200
Oct 25, 2023 29.88 30.13 29.63 29.74 28.91 1,762,600
Oct 24, 2023 29.76 30.10 29.63 30.09 29.25 1,872,800
Oct 23, 2023 29.61 30.38 29.32 29.36 28.54 1,519,200
Oct 20, 2023 30.76 31.15 30.44 30.59 29.74 1,608,200
Oct 19, 2023 30.88 31.24 30.65 30.73 29.87 723,800
Oct 18, 2023 31.37 31.43 30.65 30.92 30.06 810,300
Oct 17, 2023 31.05 31.80 31.05 31.42 30.55 1,354,800
Oct 16, 2023 31.17 31.61 30.83 31.38 30.51 1,029,400
Oct 13, 2023 30.90 31.21 30.74 30.98 30.12 881,400
Oct 12, 2023 31.62 31.72 30.24 30.63 29.78 1,566,800
Oct 11, 2023 31.59 31.81 30.98 31.73 30.85 1,577,000
Oct 10, 2023 30.37 31.53 30.37 31.38 30.51 2,092,200
Oct 9, 2023 29.44 30.18 29.30 30.15 29.31 1,706,000
Oct 6, 2023 28.36 29.59 28.03 29.50 28.68 1,438,500
Oct 5, 2023 28.73 28.85 28.21 28.76 27.96 1,082,500
Oct 4, 2023 28.87 28.99 28.19 28.87 28.07 972,700
Oct 3, 2023 28.13 28.76 27.46 28.73 27.93 1,434,500
Oct 2, 2023 29.90 29.90 27.91 28.36 27.57 1,646,600
Sep 29, 2023 30.21 30.54 29.86 30.17 29.33 862,500
Sep 28, 2023 31.30 31.30 29.88 29.90 29.07 990,200
Sep 27, 2023 31.70 31.90 31.08 31.17 30.30 989,000
Sep 26, 2023 32.74 32.76 31.65 31.73 30.85 832,900
Sep 25, 2023 33.18 33.28 32.88 32.98 32.06 565,300
Sep 22, 2023 33.32 33.69 33.12 33.43 32.50 699,000
Sep 21, 2023 33.93 33.93 33.42 33.42 32.49 665,800
Sep 20, 2023 34.38 34.48 33.88 34.13 33.18 1,088,200
Sep 19, 2023 34.68 34.74 34.09 34.15 33.20 778,900
Sep 18, 2023 34.83 34.83 34.32 34.64 33.68 610,900
Sep 15, 2023 34.88 35.25 34.60 34.65 33.69 1,440,500
Sep 14, 2023 34.72 35.03 34.61 34.96 33.99 615,500
Sep 13, 2023 33.92 34.47 33.72 34.46 33.50 693,600
Sep 12, 2023 33.81 33.96 33.47 33.86 32.92 532,000
Sep 11, 2023 33.84 34.25 33.76 33.79 32.85 682,700
Sep 8, 2023 33.87 34.08 33.65 34.01 33.06 648,300
Sep 7, 2023 33.83 34.43 33.82 33.94 33.00 675,200
Sep 6, 2023 33.71 33.74 33.37 33.59 32.65 673,500
Sep 5, 2023 34.36 34.43 33.51 33.51 32.58 857,800
Sep 1, 2023 34.79 34.93 34.11 34.39 33.43 564,600
Aug 31, 2023 0.44 Dividend
Aug 31, 2023 34.77 34.89 34.46 34.50 33.54 657,000
Aug 30, 2023 35.21 35.46 34.94 35.12 33.71 766,400
Aug 29, 2023 35.05 35.50 35.04 35.37 33.95 512,800
Aug 28, 2023 35.09 35.33 34.98 35.04 33.64 448,700
Aug 25, 2023 34.75 35.27 34.66 34.92 33.52 733,500
Aug 24, 2023 34.69 35.13 34.49 34.64 33.25 671,200
Aug 23, 2023 34.60 34.77 34.40 34.65 33.26 846,900
Aug 22, 2023 34.28 34.53 34.11 34.40 33.02 1,195,700
Aug 21, 2023 34.38 34.49 34.00 34.23 32.86 600,300
Aug 18, 2023 34.40 34.65 34.31 34.47 33.09 488,500
Aug 17, 2023 34.50 34.87 34.31 34.32 32.95 579,300
Aug 16, 2023 34.15 34.69 34.04 34.47 33.09 633,400
Aug 15, 2023 34.65 34.78 34.18 34.18 32.81 752,600
Aug 14, 2023 35.49 35.53 34.77 34.93 33.53 667,200
Aug 11, 2023 34.70 35.52 34.51 35.50 34.08 1,666,200
Aug 10, 2023 35.20 35.47 34.75 34.78 33.39 1,301,900
Aug 9, 2023 34.96 35.45 34.94 35.16 33.75 816,200
Aug 8, 2023 34.92 35.09 34.51 34.99 33.59 513,000
Aug 7, 2023 35.02 35.17 34.88 35.08 33.68 659,300
Aug 4, 2023 35.35 35.66 34.81 34.90 33.50 625,700
Aug 3, 2023 36.28 36.51 35.19 35.26 33.85 644,700
Aug 2, 2023 36.47 36.79 36.34 36.36 34.90 628,500
Aug 1, 2023 37.15 37.39 36.53 36.56 35.10 544,100
Jul 31, 2023 37.76 37.84 36.97 37.08 35.60 836,400
Jul 28, 2023 37.73 38.06 37.16 37.46 35.96 707,900
Jul 27, 2023 38.57 38.71 37.39 37.44 35.94 999,800
Jul 26, 2023 38.45 38.91 38.40 38.41 36.87 777,300
Jul 25, 2023 38.31 38.65 38.22 38.54 37.00 1,141,600
Jul 24, 2023 39.02 39.02 38.21 38.36 36.82 1,148,000
Jul 21, 2023 38.80 39.13 38.65 39.10 37.54 909,600
Jul 20, 2023 38.06 38.62 37.97 38.60 37.06 563,600
Jul 19, 2023 37.48 38.20 37.48 37.87 36.35 488,000
Jul 18, 2023 37.84 38.18 36.89 37.22 35.73 422,300
Jul 17, 2023 37.91 38.12 37.65 37.68 36.17 553,200
Jul 14, 2023 38.42 38.42 37.89 38.04 36.52 610,700
Jul 13, 2023 37.95 38.39 37.77 38.39 36.85 570,800
Jul 12, 2023 37.25 38.13 37.12 38.05 36.53 874,800
Jul 11, 2023 36.56 37.25 36.46 37.24 35.75 575,100
Jul 10, 2023 36.60 36.76 36.15 36.44 34.98 654,500
Jul 7, 2023 36.99 37.00 36.54 36.56 35.10 578,900
Jul 6, 2023 37.56 37.56 37.03 37.16 35.67 567,800
Jul 5, 2023 37.52 38.29 37.37 37.96 36.44 330,800
Jul 3, 2023 37.57 38.03 37.56 37.76 36.25 267,200
Jun 30, 2023 37.52 37.72 37.26 37.68 36.17 454,200
Jun 29, 2023 37.09 37.51 36.93 37.46 35.96 518,500
Jun 28, 2023 37.93 37.96 37.14 37.26 35.77 544,700
Jun 27, 2023 37.75 38.25 37.75 38.08 36.56 649,500
Jun 26, 2023 37.35 37.92 37.22 37.71 36.20 623,100
Jun 23, 2023 38.08 38.24 37.17 37.19 35.70 696,800
Jun 22, 2023 38.22 38.34 37.99 38.02 36.50 808,100
Jun 21, 2023 38.12 38.47 37.41 38.27 36.74 655,200
Jun 20, 2023 38.58 38.69 37.89 37.89 36.37 425,700
Jun 16, 2023 38.89 39.14 38.48 38.66 37.11 893,300
Jun 15, 2023 38.27 38.82 38.24 38.73 37.18 534,500
Jun 14, 2023 38.05 38.56 38.05 38.11 36.58 597,200
Jun 13, 2023 37.96 38.41 37.71 38.05 36.53 625,200
Jun 12, 2023 38.09 38.24 37.82 38.00 36.48 542,900
Jun 9, 2023 38.69 38.69 38.09 38.13 36.60 439,800
Jun 8, 2023 38.67 38.99 38.26 38.66 37.11 395,100
Jun 7, 2023 38.36 38.98 37.96 38.88 37.32 349,400
Jun 6, 2023 38.35 38.54 38.11 38.22 36.69 421,600
Jun 5, 2023 38.12 38.62 38.03 38.28 36.75 489,900
Jun 2, 2023 37.15 38.32 36.92 38.11 36.58 740,600
Jun 1, 2023 37.68 37.68 37.10 37.32 35.83 1,038,300
May 31, 2023 0.44 Dividend
May 31, 2023 36.84 37.73 36.81 37.53 36.03 1,015,600
May 30, 2023 37.17 37.48 37.04 37.20 35.29 973,700
May 26, 2023 37.54 37.61 36.83 37.19 35.28 476,000
May 25, 2023 38.07 38.11 37.43 37.68 35.74 537,400
May 24, 2023 38.52 38.56 38.03 38.15 36.19 525,500
May 23, 2023 38.56 39.12 38.39 38.42 36.45 658,600
May 22, 2023 38.75 38.95 38.30 38.75 36.76 454,300
May 19, 2023 39.22 39.22 38.53 38.55 36.57 471,500
May 18, 2023 38.49 38.80 38.24 38.63 36.65 825,200
May 17, 2023 38.66 39.00 38.40 38.78 36.79 748,500
May 16, 2023 39.99 40.03 38.63 38.66 36.67 690,800
May 15, 2023 41.17 41.17 39.51 39.95 37.90 1,152,500
May 12, 2023 40.96 41.22 40.65 41.02 38.91 330,800
May 11, 2023 40.93 41.03 40.51 40.65 38.56 409,600
May 10, 2023 40.86 41.04 40.47 40.96 38.86 343,400
May 9, 2023 40.62 40.82 40.29 40.71 38.62 501,900
May 8, 2023 41.12 41.19 40.71 40.76 38.67 354,400
May 5, 2023 40.58 41.14 40.23 41.10 38.99 476,700
May 4, 2023 40.39 40.77 40.21 40.57 38.49 504,600
May 3, 2023 40.00 40.77 39.88 40.39 38.31 909,600
May 2, 2023 40.46 40.50 39.14 39.71 37.67 717,500
May 1, 2023 40.26 40.97 40.24 40.60 38.51 494,400
Apr 28, 2023 40.49 40.84 40.14 40.26 38.19 582,400
Apr 27, 2023 39.75 40.46 39.75 40.45 38.37 575,100
Apr 26, 2023 40.25 41.00 39.32 39.55 37.52 1,018,600
Apr 25, 2023 40.88 41.16 40.71 41.12 39.01 490,700
Apr 24, 2023 40.76 41.16 40.51 40.99 38.88 454,500
Apr 21, 2023 40.74 41.01 40.44 40.82 38.72 1,297,500
Apr 20, 2023 40.71 40.75 40.21 40.55 38.47 737,100

Related Tickers

LNT Alliant Energy Corporation
49.82
+2.01%
 
OGE OGE Energy Corp.
34.05
+2.71%
 
EVRG Evergy, Inc.
51.76
+1.57%
 
FE FirstEnergy Corp.
38.17
+1.44%
 
PPL PPL Corporation
27.02
+1.50%
 
ES Eversource Energy
59.69
+1.19%
 
CMS CMS Energy Corporation
59.55
+1.83%
 
ETR Entergy Corporation
106.77
+2.91%
 
POR Portland General Electric Company
42.80
+2.54%
 
EXC Exelon Corporation
37.55
+2.37%