Free Trial

Avangrid (AGR) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free AGR Stock Alerts
$35.56
-0.04 (-0.11%)
(As of 12:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Avangrid Stock Price Performance

5 Day
Performance
-0.95%
1 Month
Performance
-3.53%
3 Month
Performance
-0.75%
6 Month
Performance
+10.88%
Year-To-Date
Performance
+9.72%
1 Year
Performance
-6.74%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

AGR Stock Chart for Monday, June, 10, 2024

AGR Chart by TradingView

Avangrid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$35.67$35.60
-0.20%		$35.71$35.58495,902 shs$13.77 billion
06/06/2024$35.90$35.67
-0.64%		$35.88$35.60437,375 shs$13.80 billion
06/05/2024$35.69$35.90
+0.59%		$35.91$35.68419,995 shs$13.89 billion
06/04/2024$35.74$35.69
-0.14%		$35.80$35.57601,086 shs$13.81 billion
06/03/2024$36.01$35.74
-0.75%		$35.85$35.57479,466 shs$13.83 billion
05/31/2024$35.86$36.03
+0.46%		$36.05$35.89784,807 shs$13.94 billion
05/30/2024$35.81$35.86
+0.14%		$35.90$35.762.77 million shs$13.87 billion
05/29/2024$35.85$35.81
-0.11%		$35.92$35.741.09 million shs$13.86 billion
05/28/2024$36.19$35.85
-0.94%		$36.29$35.831.48 million shs$13.87 billion
05/27/2024$36.19$36.19$36.25$35.96774,800 shs$14.00 billion
05/24/2024$36.03$36.19
+0.44%		$36.25$35.96774,844 shs$14.00 billion
05/23/2024$35.92$36.03
+0.31%		$36.10$35.821.03 million shs$13.94 billion
05/22/2024$35.98$35.92
-0.17%		$36.02$35.85798,715 shs$13.90 billion
05/21/2024$36.06$35.98
-0.22%		$36.11$35.891.09 million shs$13.92 billion
05/20/2024$35.84$36.06
+0.61%		$36.16$35.783.50 million shs$13.95 billion
05/17/2024$37.53$35.82
-4.56%		$35.87$35.673.37 million shs$13.86 billion
05/16/2024$37.56$37.53
-0.08%		$37.70$37.47667,894 shs$14.52 billion
05/15/2024$37.16$37.56
+1.08%		$37.64$37.43536,772 shs$14.53 billion
05/14/2024$37.30$37.16
-0.38%		$37.50$37.06290,995 shs$14.38 billion
05/13/2024$36.85$37.30
+1.22%		$37.34$36.91588,927 shs$14.43 billion
05/10/2024$36.85$36.86
+0.04%		$37.09$36.82654,939 shs$14.26 billion
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
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
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

Related Companies:
This page (NYSE:AGR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored