Free Trial

Avangrid (AGR) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free AGR Stock Alerts
$36.91
+0.06 (+0.16%)
(As of 01:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Avangrid Stock Price Performance

5 Day
Performance
+0.61%
1 Month
Performance
+2.60%
3 Month
Performance
+21.28%
6 Month
Performance
+21.24%
Year-To-Date
Performance
+13.68%
1 Year
Performance
-10.05%
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 Stansberry Research
Do This Today BEFORE Biden Wins in November
Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).
Find out how you can too in this free video.

AGR Stock Chart for Friday, May, 10, 2024

AGR Chart by TradingView

Avangrid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$36.37$36.85
+1.32%		$36.96$36.34614,013 shs$14.26 billion
05/08/2024$36.78$36.37
-1.13%		$36.71$36.32452,338 shs$14.07 billion
05/07/2024$36.80$36.78
-0.05%		$36.92$36.62381,987 shs$14.23 billion
05/06/2024$36.62$36.80
+0.49%		$36.96$36.70564,295 shs$14.24 billion
05/03/2024$36.55$36.63
+0.21%		$36.85$36.33592,740 shs$14.17 billion
05/02/2024$36.65$36.55
-0.26%		$36.90$36.441.21 million shs$14.14 billion
05/01/2024$36.54$36.65
+0.30%		$37.08$36.37755,838 shs$14.18 billion
04/30/2024$36.63$36.54
-0.26%		$36.61$36.26711,675 shs$14.14 billion
04/29/2024$36.38$36.63
+0.69%		$36.84$36.38592,127 shs$14.17 billion
04/26/2024$36.55$36.39
-0.45%		$36.85$36.32571,104 shs$14.07 billion
04/25/2024$37.02$36.55
-1.27%		$37.08$36.40588,628 shs$14.14 billion
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
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.

Register For Free Now!
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
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

Related Companies:
This page (NYSE:AGR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity