Avangrid Inc (AGR)
35.62 0.00 (0.00%)
Avangrid Inc is a renewable energy and utility company that focuses on the generation and distribution of electricity and natural gas. With a commitment to sustainable energy solutions, Avangrid operates a diverse portfolio that includes wind power, solar energy, and traditional utility services. The company aims to provide reliable energy while supporting economic growth and environmental stewardship. Through innovation and investment in clean energy technologies, Avangrid plays a vital role in advancing the transition to a more sustainable energy future.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/11/2024 | 35.55 | 35.66 | 35.52 | 35.62 | 1,057,041 | 35.62 |
12/10/2024 | 35.58 | 35.63 | 35.54 | 35.54 | 556,673 | 35.54 |
12/09/2024 | 35.55 | 35.59 | 35.54 | 35.55 | 806,644 | 35.55 |
12/06/2024 | 35.64 | 35.64 | 35.55 | 35.55 | 580,053 | 35.55 |
12/05/2024 | 35.49 | 35.61 | 35.49 | 35.58 | 422,823 | 35.58 |
12/04/2024 | 35.61 | 35.65 | 35.47 | 35.49 | 660,941 | 35.49 |
12/03/2024 | 35.75 | 35.77 | 35.63 | 35.67 | 494,573 | 35.67 |
12/02/2024 | 35.70 | 35.75 | 35.57 | 35.71 | 765,642 | 35.71 |
11/29/2024 | 36.17 | 36.17 | 36.09 | 36.10 | 271,741 | 36.10 |
11/27/2024 | 36.19 | 36.19 | 36.12 | 36.15 | 440,625 | 36.15 |
11/26/2024 | 36.18 | 36.18 | 36.10 | 36.17 | 388,079 | 36.17 |
11/25/2024 | 36.09 | 36.18 | 36.09 | 36.15 | 856,502 | 36.15 |
11/22/2024 | 36.30 | 36.31 | 36.08 | 36.08 | 498,274 | 36.08 |
11/21/2024 | 36.08 | 36.29 | 36.05 | 36.23 | 706,699 | 36.23 |
11/20/2024 | 35.96 | 36.09 | 35.90 | 36.08 | 634,193 | 36.08 |
11/19/2024 | 35.90 | 35.97 | 35.89 | 35.97 | 334,928 | 35.97 |
11/18/2024 | 35.91 | 36.03 | 35.88 | 35.97 | 610,617 | 35.97 |
11/15/2024 | 35.83 | 35.98 | 35.81 | 35.97 | 502,746 | 35.97 |
11/14/2024 | 35.82 | 35.87 | 35.76 | 35.76 | 467,623 | 35.76 |
11/13/2024 | 35.88 | 35.98 | 35.80 | 35.84 | 303,146 | 35.84 |
11/12/2024 | 35.92 | 35.92 | 35.73 | 35.84 | 529,245 | 35.84 |
11/11/2024 | 35.85 | 35.96 | 35.81 | 35.84 | 578,237 | 35.84 |
11/08/2024 | 35.66 | 35.95 | 35.66 | 35.90 | 829,611 | 35.90 |
11/07/2024 | 35.72 | 35.72 | 35.59 | 35.68 | 408,892 | 35.68 |
11/06/2024 | 35.56 | 35.68 | 35.55 | 35.58 | 568,057 | 35.58 |
11/05/2024 | 35.50 | 35.73 | 35.47 | 35.69 | 316,094 | 35.69 |
11/04/2024 | 35.51 | 35.74 | 35.51 | 35.58 | 510,866 | 35.58 |
11/01/2024 | 35.70 | 35.72 | 35.54 | 35.59 | 724,930 | 35.59 |
10/31/2024 | 35.70 | 35.76 | 35.65 | 35.71 | 428,669 | 35.71 |
10/30/2024 | 35.73 | 35.77 | 35.69 | 35.70 | 573,924 | 35.70 |
10/29/2024 | 35.72 | 35.78 | 35.65 | 35.69 | 643,581 | 35.69 |
10/28/2024 | 35.74 | 35.81 | 35.74 | 35.79 | 297,316 | 35.79 |
10/25/2024 | 35.80 | 35.90 | 35.74 | 35.75 | 1,089,637 | 35.75 |
10/24/2024 | 35.68 | 35.85 | 35.67 | 35.78 | 531,816 | 35.78 |
10/23/2024 | 35.79 | 35.81 | 35.65 | 35.80 | 677,587 | 35.80 |
10/22/2024 | 35.60 | 35.75 | 35.60 | 35.75 | 627,843 | 35.75 |
10/21/2024 | 35.68 | 35.70 | 35.62 | 35.67 | 438,516 | 35.67 |
10/18/2024 | 35.64 | 35.71 | 35.59 | 35.65 | 585,374 | 35.65 |
10/17/2024 | 35.78 | 35.78 | 35.34 | 35.64 | 2,187,953 | 35.64 |
10/16/2024 | 35.72 | 35.78 | 35.72 | 35.77 | 480,449 | 35.77 |
10/15/2024 | 35.75 | 35.79 | 35.72 | 35.74 | 546,943 | 35.74 |
10/14/2024 | 35.73 | 35.79 | 35.70 | 35.72 | 520,300 | 35.72 |
10/11/2024 | 35.73 | 35.78 | 35.73 | 35.73 | 515,663 | 35.73 |
10/10/2024 | 35.82 | 35.83 | 35.72 | 35.73 | 614,477 | 35.73 |
10/09/2024 | 35.70 | 35.79 | 35.70 | 35.73 | 804,210 | 35.73 |
10/08/2024 | 35.72 | 35.76 | 35.71 | 35.72 | 921,055 | 35.72 |
10/07/2024 | 35.77 | 35.80 | 35.69 | 35.74 | 750,830 | 35.74 |
10/04/2024 | 35.72 | 35.80 | 35.66 | 35.76 | 586,683 | 35.76 |
10/03/2024 | 35.76 | 35.77 | 35.72 | 35.77 | 587,194 | 35.77 |
10/02/2024 | 35.69 | 35.79 | 35.65 | 35.77 | 899,482 | 35.77 |
10/01/2024 | 35.79 | 35.79 | 35.68 | 35.73 | 581,389 | 35.73 |
9/30/2024 | 35.73 | 35.80 | 35.70 | 35.79 | 926,986 | 35.79 |
9/27/2024 | 35.71 | 35.79 | 35.71 | 35.76 | 1,023,169 | 35.76 |
9/26/2024 | 35.76 | 35.82 | 35.70 | 35.75 | 1,314,669 | 35.75 |
9/25/2024 | 35.81 | 35.85 | 35.76 | 35.76 | 753,770 | 35.76 |
9/24/2024 | 35.81 | 35.86 | 35.80 | 35.81 | 501,635 | 35.81 |
9/23/2024 | 35.86 | 35.86 | 35.79 | 35.82 | 354,615 | 35.82 |
9/20/2024 | 35.82 | 35.84 | 35.75 | 35.76 | 1,071,972 | 35.76 |
9/19/2024 | 35.72 | 35.81 | 35.72 | 35.78 | 468,091 | 35.78 |
9/18/2024 | 35.81 | 35.91 | 35.70 | 35.73 | 910,790 | 35.73 |
9/17/2024 | 35.68 | 35.80 | 35.65 | 35.77 | 573,238 | 35.77 |
9/16/2024 | 35.80 | 35.84 | 35.68 | 35.70 | 624,290 | 35.70 |
9/13/2024 | 35.74 | 35.89 | 35.74 | 35.88 | 884,771 | 35.88 |
9/12/2024 | 35.76 | 35.81 | 35.70 | 35.74 | 282,385 | 35.74 |