Free Trial

Avangrid (AGR) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free AGR Stock Alerts
$37.02
+0.18 (+0.49%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Avangrid Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+3.38%
3 Month
Performance
+23.77%
6 Month
Performance
+23.05%
Year-To-Date
Performance
+14.22%
1 Year
Performance
-9.69%
Receive AGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avangrid and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

AGR Stock Chart for Thursday, April, 25, 2024

AGR Chart by TradingView

Avangrid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$36.87$37.02
+0.41%		$37.18$36.60827,902 shs$14.32 billion
04/23/2024$37.05$36.87
-0.49%		$37.27$36.771.06 million shs$14.26 billion
04/22/2024$36.87$37.05
+0.49%		$37.27$36.80709,978 shs$14.33 billion
04/19/2024$36.25$36.88
+1.74%		$36.88$36.291.37 million shs$14.26 billion
04/18/2024$36.04$36.25
+0.58%		$36.40$36.04584,618 shs$14.02 billion
04/17/2024$35.69$36.04
+0.98%		$36.18$35.72903,235 shs$13.94 billion
04/16/2024$35.94$35.69
-0.70%		$35.90$35.541.13 million shs$13.80 billion
04/15/2024$35.75$35.94
+0.53%		$35.98$35.441.11 million shs$13.90 billion
04/12/2024$35.76$35.74
-0.06%		$36.05$35.73618,208 shs$13.82 billion
04/11/2024$35.91$35.76
-0.42%		$36.10$35.74591,747 shs$13.83 billion
04/10/2024$35.84$35.91
+0.20%		$36.08$35.501.06 million shs$13.89 billion
04/09/2024$35.80$35.84
+0.11%		$36.07$35.761.03 million shs$13.86 billion
04/08/2024$36.03$35.80
-0.64%		$36.24$35.80570,245 shs$13.85 billion
04/05/2024$36.02$36.04
+0.06%		$36.12$35.56435,823 shs$13.94 billion
04/04/2024$35.96$36.02
+0.18%		$36.25$35.93568,016 shs$13.93 billion
04/03/2024$36.05$35.96
-0.26%		$36.23$35.91571,712 shs$13.91 billion
04/02/2024$36.02$36.05
+0.08%		$36.35$36.03670,739 shs$13.94 billion
04/01/2024$36.44$36.02
-1.15%		$36.55$35.96427,127 shs$13.93 billion
03/29/2024$36.44$36.44$36.50$36.06598,459 shs$14.09 billion
03/28/2024$36.20$36.44
+0.66%		$36.50$36.06529,355 shs$14.09 billion
03/27/2024$35.65$36.20
+1.54%		$36.25$35.821.05 million shs$14.00 billion
03/26/2024$35.76$35.65
-0.31%		$35.86$35.55952,156 shs$13.79 billion
03/25/2024$35.81$35.76
-0.14%		$35.95$35.70945,775 shs$13.83 billion
03/22/2024$35.95$35.81
-0.39%		$36.20$35.801.04 million shs$13.85 billion
03/21/2024$35.85$35.95
+0.28%		$35.96$35.84963,510 shs$13.90 billion
03/20/2024$35.70$35.85
+0.42%		$36.07$35.55837,456 shs$13.87 billion
03/19/2024$35.69$35.70
+0.03%		$35.98$35.541.39 million shs$13.81 billion
03/18/2024$35.62$35.69
+0.20%		$35.82$35.50655,675 shs$13.80 billion
03/15/2024$35.56$35.61
+0.14%		$35.61$35.411.04 million shs$13.77 billion
03/14/2024$35.58$35.56
-0.06%		$35.70$35.371.55 million shs$13.75 billion
03/13/2024$35.85$35.58
-0.75%		$36.00$35.311.83 million shs$13.76 billion
03/12/2024$35.50$35.85
+0.99%		$35.98$35.461.81 million shs$13.87 billion
03/11/2024$35.83$35.50
-0.92%		$35.87$35.401.99 million shs$13.73 billion
03/08/2024$36.24$35.83
-1.12%		$36.14$35.282.57 million shs$13.86 billion
03/07/2024$32.08$36.24
+12.95%		$36.31$35.805.32 million shs$14.01 billion
03/06/2024$31.77$32.08
+0.98%		$32.39$31.92659,052 shs$12.41 billion
03/05/2024$32.05$31.77
-0.86%		$32.41$31.63675,358 shs$12.29 billion
03/04/2024$31.13$32.05
+2.94%		$32.18$31.001.01 million shs$12.39 billion
03/01/2024$31.12$31.12$31.15$30.61584,894 shs$12.04 billion
02/29/2024$31.43$31.12
-0.99%		$31.41$30.92639,710 shs$12.04 billion
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/28/2024$31.62$31.43
-0.60%		$31.58$31.31636,957 shs$12.16 billion
02/27/2024$30.94$31.62
+2.20%		$31.64$31.01528,608 shs$12.23 billion
02/26/2024$32.08$30.94
-3.55%		$31.94$30.84679,594 shs$11.97 billion
02/23/2024$31.88$32.07
+0.60%		$32.37$31.87940,943 shs$12.40 billion
02/22/2024$31.98$31.88
-0.30%		$31.93$31.081.38 million shs$12.33 billion
02/21/2024$31.41$31.98
+1.81%		$31.98$31.35686,393 shs$12.37 billion
02/20/2024$31.63$31.41
-0.71%		$31.82$31.21922,628 shs$12.15 billion
02/19/2024$31.63$31.63$31.66$30.861.09 million shs$12.23 billion
02/16/2024$31.16$31.63
+1.51%		$31.66$30.861.09 million shs$12.23 billion
02/15/2024$30.42$31.16
+2.43%		$31.37$30.74880,223 shs$12.05 billion
02/14/2024$30.23$30.42
+0.63%		$30.58$30.11832,024 shs$11.77 billion
02/13/2024$30.98$30.23
-2.42%		$30.84$29.71896,914 shs$11.69 billion
02/12/2024$30.38$30.98
+1.97%		$31.05$30.38441,026 shs$11.98 billion
02/09/2024$30.02$30.39
+1.23%		$30.47$29.89480,883 shs$11.75 billion
02/08/2024$30.42$30.02
-1.31%		$30.31$29.76511,089 shs$11.61 billion
02/07/2024$30.31$30.42
+0.36%		$30.53$29.95614,391 shs$11.77 billion
02/06/2024$30.36$30.31
-0.16%		$30.48$30.17700,443 shs$11.72 billion
02/05/2024$30.98$30.36
-2.00%		$30.64$30.16722,695 shs$11.74 billion
02/02/2024$31.44$30.98
-1.46%		$31.24$30.54888,614 shs$11.98 billion
02/01/2024$30.38$31.44
+3.49%		$31.61$30.29939,469 shs$12.16 billion
01/31/2024$30.67$30.38
-0.95%		$31.06$30.26682,692 shs$11.75 billion
01/30/2024$30.75$30.67
-0.26%		$30.97$30.34439,486 shs$11.86 billion
01/29/2024$30.44$30.75
+1.02%		$30.90$30.24483,132 shs$11.89 billion
01/26/2024$30.72$30.45
-0.86%		$30.95$30.37525,079 shs$11.78 billion
01/25/2024$29.91$30.72
+2.69%		$30.73$30.06966,644 shs$11.88 billion
01/24/2024$30.95$29.91
-3.36%		$31.31$29.881.31 million shs$11.57 billion
01/23/2024$31.04$30.95
-0.27%		$31.36$30.68909,464 shs$11.97 billion

Related Companies:
This page (NYSE:AGR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders