Avangrid Inc (AGR) Historical Stock Data
37.02 ↑0.18 (0.49%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGR is up 0.03% a day on average. There have been 18 days where Avangrid Inc closed green and 12 days where AGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.89 | 37.02 | ↑$0.13 (0.35%) | 36.60 | 37.18 | 827.90K |
| 2024-04-23 | 37.10 | 36.84 | ↓$0.26 (-0.70%) | 36.77 | 37.29 | 1.06M |
| 2024-04-22 | 36.90 | 37.05 | ↑$0.15 (0.41%) | 36.80 | 37.27 | 709.98K |
| 2024-04-19 | 36.25 | 36.87 | ↑$0.62 (1.71%) | 36.23 | 36.88 | 1.37M |
| 2024-04-18 | 36.05 | 36.24 | ↑$0.19 (0.53%) | 36.04 | 36.40 | 584.62K |
| 2024-04-17 | 35.87 | 36.04 | ↑$0.17 (0.47%) | 35.72 | 36.18 | 0.90M |
| 2024-04-16 | 35.76 | 35.71 | ↓$0.05 (-0.14%) | 35.54 | 35.90 | 1.13M |
| 2024-04-15 | 35.90 | 35.94 | ↑$0.04 (0.11%) | 35.44 | 35.98 | 1.11M |
| 2024-04-12 | 35.80 | 35.75 | ↓$0.05 (-0.14%) | 35.72 | 36.05 | 618.21K |
| 2024-04-11 | 36.08 | 35.76 | ↓$0.32 (-0.89%) | 35.74 | 36.10 | 592.78K |
| 2024-04-10 | 35.51 | 35.91 | ↑$0.40 (1.13%) | 35.50 | 36.08 | 1.06M |
| 2024-04-09 | 35.95 | 35.85 | ↓$0.10 (-0.28%) | 35.76 | 36.09 | 1.03M |
| 2024-04-08 | 36.13 | 35.80 | ↓$0.33 (-0.91%) | 35.80 | 36.24 | 570.25K |
| 2024-04-05 | 35.84 | 36.03 | ↑$0.19 (0.53%) | 35.56 | 36.12 | 435.82K |
| 2024-04-04 | 36.22 | 36.03 | ↓$0.19 (-0.52%) | 35.93 | 36.29 | 568.02K |
| 2024-04-03 | 35.92 | 35.95 | ↑$0.03 (0.08%) | 35.90 | 36.23 | 571.71K |
| 2024-04-02 | 36.05 | 36.05 | ↑$0.00 (0.00%) | 36.03 | 36.35 | 697.23K |
| 2024-04-01 | 36.52 | 36.02 | ↓$0.50 (-1.37%) | 35.96 | 36.55 | 427.13K |
| 2024-03-28 | 36.30 | 36.44 | ↑$0.14 (0.40%) | 36.06 | 36.50 | 598.46K |
| 2024-03-27 | 35.80 | 36.19 | ↑$0.39 (1.09%) | 35.80 | 36.25 | 1.05M |
| 2024-03-26 | 35.79 | 35.65 | ↓$0.14 (-0.39%) | 35.55 | 35.86 | 0.95M |
| 2024-03-25 | 35.90 | 35.76 | ↓$0.14 (-0.39%) | 35.70 | 35.95 | 0.95M |
| 2024-03-22 | 36.12 | 35.81 | ↓$0.31 (-0.86%) | 35.80 | 36.24 | 1.04M |
| 2024-03-21 | 35.90 | 35.95 | ↑$0.05 (0.14%) | 35.84 | 35.96 | 0.96M |
| 2024-03-20 | 35.62 | 35.85 | ↑$0.23 (0.65%) | 35.55 | 36.07 | 837.48K |
| 2024-03-19 | 35.68 | 35.70 | ↑$0.02 (0.06%) | 35.54 | 35.98 | 1.39M |
| 2024-03-18 | 35.58 | 35.68 | ↑$0.10 (0.28%) | 35.50 | 35.82 | 655.68K |
| 2024-03-15 | 35.51 | 35.62 | ↑$0.11 (0.31%) | 35.41 | 35.62 | 1.04M |
| 2024-03-14 | 35.49 | 35.53 | ↑$0.04 (0.11%) | 35.37 | 35.70 | 1.55M |
| 2024-03-13 | 35.88 | 35.58 | ↓$0.30 (-0.84%) | 35.31 | 36.02 | 1.83M |
Create an account or log in to view more rows.
$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!
$AGR steady steady n hold
$AGR we had no volume for days before the last big rip
$AGR has just been halted from trading.
$AGR we back boys
$AGR we need one good push to moon this.
$AGR buying all the dips.
$AGR Yolo