Avangrid Inc (NY: AGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	42.06	42.44	41.14	42.05	761,616	-0.17(-0.40%)
Jul 30, 2020	42.18	42.34	41.83	42.22	617,733	-0.24(-0.56%)
Jul 29, 2020	41.99	42.49	41.69	42.45	660,563	+0.52(+1.23%)
Jul 28, 2020	40.66	42.23	40.66	41.94	633,933	+1.04(+2.54%)
Jul 27, 2020	41.29	41.34	40.37	40.90	572,316	-0.46(-1.10%)
Jul 24, 2020	41.57	42.49	41.31	41.36	1,070,312	-0.09(-0.22%)
Jul 23, 2020	40.54	41.86	40.54	41.45	1,353,842	+0.70(+1.72%)
Jul 22, 2020	39.69	40.93	38.59	40.75	1,695,275	+0.77(+1.92%)
Jul 21, 2020	40.17	40.55	39.80	39.98	660,927	-0.19(-0.48%)
Jul 20, 2020	40.52	40.86	40.11	40.17	805,987	-0.49(-1.20%)
Jul 17, 2020	39.69	40.82	39.61	40.66	940,534	+1.55(+3.95%)
Jul 16, 2020	38.43	39.29	38.17	39.12	639,757	+0.95(+2.48%)
Jul 15, 2020	38.58	39.13	38.10	38.17	711,194	+0.06(+0.16%)
Jul 14, 2020	37.48	38.33	37.16	38.11	977,900	+0.48(+1.28%)
Jul 13, 2020	37.07	37.99	37.01	37.63	1,330,446	+0.64(+1.74%)
Jul 10, 2020	35.84	37.08	35.84	36.99	892,697	+1.06(+2.96%)
Jul 09, 2020	36.37	36.37	35.76	35.93	853,031	-0.36(-1.00%)
Jul 08, 2020	36.31	36.49	36.02	36.29	1,306,171	+0.24(+0.66%)
Jul 07, 2020	35.46	36.28	35.12	36.05	1,228,491	+0.20(+0.57%)
Jul 06, 2020	36.73	37.01	35.37	35.85	1,093,607	-0.56(-1.53%)
Jul 02, 2020	36.60	37.31	36.30	36.41	678,255	-0.04(-0.12%)
Jul 01, 2020	35.83	36.56	35.75	36.45	673,567	+1.00(+2.81%)
Jun 30, 2020	35.72	36.03	34.93	35.45	630,424	-0.25(-0.71%)
Jun 29, 2020	34.97	35.93	34.72	35.71	672,285	+1.01(+2.92%)
Jun 26, 2020	35.05	35.60	34.54	34.69	844,503	-0.38(-1.08%)
Jun 25, 2020	35.00	35.08	34.51	35.07	497,653	+0.09(+0.27%)
Jun 24, 2020	34.72	35.23	34.54	34.98	524,624	+0.06(+0.17%)
Jun 23, 2020	35.34	35.55	34.66	34.92	485,439	-0.11(-0.31%)
Jun 22, 2020	34.57	35.33	34.33	35.03	444,839	+0.49(+1.42%)
Jun 19, 2020	35.63	35.64	34.50	34.54	576,185	-0.70(-1.99%)
Jun 18, 2020	35.33	35.75	34.83	35.24	474,479	-0.40(-1.11%)
Jun 17, 2020	36.23	36.32	35.31	35.64	549,705	-0.39(-1.08%)
Jun 16, 2020	37.17	37.32	35.89	36.03	683,186	-0.23(-0.63%)
Jun 15, 2020	35.04	36.34	34.91	36.26	711,270	+0.57(+1.59%)
Jun 12, 2020	36.63	36.74	35.28	35.69	1,020,343	-0.14(-0.38%)
Jun 11, 2020	37.22	37.40	35.50	35.82	515,463	-2.10(-5.54%)
Jun 10, 2020	37.85	38.30	37.47	37.93	840,808	+0.04(+0.11%)
Jun 09, 2020	38.92	39.14	37.48	37.89	519,008	-1.48(-3.75%)
Jun 08, 2020	37.78	39.61	37.51	39.36	681,143	+1.59(+4.20%)
Jun 05, 2020	38.50	39.15	37.71	37.78	1,083,930	-0.35(-0.93%)
Jun 04, 2020	38.79	38.80	37.85	38.13	770,539	-0.86(-2.21%)
Jun 03, 2020	39.19	39.76	38.70	38.99	1,176,559	+0.34(+0.87%)
Jun 02, 2020	38.48	38.94	38.14	38.65	1,306,310	+0.72(+1.89%)
Jun 01, 2020	37.12	38.19	36.92	37.94	877,448	+0.74(+2.00%)
May 29, 2020	36.62	37.30	36.48	37.19	1,332,033	+0.43(+1.18%)
May 28, 2020	36.31	36.85	36.11	36.76	852,752	+0.89(+2.47%)
May 27, 2020	35.82	36.11	35.37	35.87	985,415	+0.69(+1.95%)
May 26, 2020	34.89	35.74	34.84	35.19	846,687	+0.94(+2.73%)
May 22, 2020	33.87	34.40	33.54	34.25	423,241	+0.57(+1.69%)
May 21, 2020	33.91	34.16	33.52	33.68	342,736	-0.19(-0.57%)
May 20, 2020	33.86	34.15	33.46	33.87	431,957	+0.13(+0.37%)
May 19, 2020	34.41	34.48	33.69	33.75	777,592	-0.54(-1.56%)
May 18, 2020	34.03	34.68	33.66	34.28	1,237,652	+1.10(+3.33%)
May 15, 2020	34.03	34.03	32.43	33.18	829,501	-1.01(-2.96%)
May 14, 2020	33.03	34.19	32.58	34.19	1,386,710	+0.75(+2.25%)
May 13, 2020	33.91	33.91	32.68	33.44	1,057,966	-0.65(-1.91%)
May 12, 2020	35.02	35.41	33.98	34.09	910,340	-0.92(-2.63%)
May 11, 2020	35.18	35.37	34.34	35.01	1,045,787	-0.51(-1.44%)
May 08, 2020	35.25	35.62	35.10	35.52	872,196	+0.61(+1.75%)
May 07, 2020	35.08	35.42	34.82	34.91	647,150	+0.23(+0.65%)
May 06, 2020	35.55	35.67	34.65	34.68	664,955	-1.03(-2.88%)
May 05, 2020	36.33	36.33	35.35	35.71	928,077	+1.16(+3.36%)
May 04, 2020	34.55	34.84	33.96	34.55	1,151,254	-0.10(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.