Get the Stockscreener App
37.53
0.05%
-0.02
After Hours:
37.53
Avangrid Inc Stock (AGR) Price History
The historical daily chart and data for Avangrid Inc stock (AGR), show that the latest closing stock price as of May 16, 2024, is $37.53.
- Avangrid Inc all-time high stock price is $57.23, occurred on February 25, 2020.
- The lowest Avangrid Inc stock price recorded was $27.46 on October 03, 2023. Since then, Avangrid Inc's stock price has risen over 36.67% to $37.53 now.
- The 52-week high stock price for AGR is $39.22, representing a 4.50% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for AGR is $27.46, indicating a -26.83% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Avangrid Inc (AGR) stock in the beginning of 2023 was $49.64. The stock closed the year at $42.98, a loss of over -13.42% for the year.
The table below shows more information about AGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $37.70 | $37.47 | $0.23 | 677,228.0 | -0.05% |
| May 15, 2024 | $37.63 | $37.41 | $0.225 | 526,173.0 | +1.05% |
| May 14, 2024 | $37.50 | $37.06 | $0.44 | 289,955.0 | -0.38% |
| May 13, 2024 | $37.34 | $36.88 | $0.46 | 583,382.0 | +1.22% |
| May 10, 2024 | $37.09 | $36.81 | $0.275 | 645,595.0 | +0.00% |
| May 09, 2024 | $36.96 | $36.33 | $0.63 | 607,787.0 | +1.35% |
| May 08, 2024 | $36.71 | $36.32 | $0.39 | 440,983.0 | -1.14% |
| May 07, 2024 | $36.92 | $36.62 | $0.30 | 375,479.0 | -0.05% |
| May 06, 2024 | $36.96 | $36.70 | $0.26 | 542,114.0 | +0.49% |
| May 03, 2024 | $36.85 | $36.33 | $0.52 | 582,379.0 | +0.19% |
| May 02, 2024 | $36.90 | $36.44 | $0.465 | 1,202,349.0 | -0.27% |
| May 01, 2024 | $37.08 | $36.36 | $0.72 | 744,904.0 | +0.33% |
| Apr 30, 2024 | $36.61 | $36.24 | $0.37 | 704,527.0 | -0.27% |
| Apr 29, 2024 | $36.84 | $36.38 | $0.46 | 571,060.0 | +0.69% |
| Apr 26, 2024 | $36.87 | $36.30 | $0.57 | 560,408.0 | -0.47% |
| Apr 25, 2024 | $37.08 | $36.40 | $0.675 | 598,924.0 | -1.27% |
| Apr 24, 2024 | $37.17 | $36.60 | $0.575 | 726,312.0 | +0.49% |
| Apr 23, 2024 | $37.29 | $36.77 | $0.525 | 1,044,037.0 | -0.57% |
| Apr 22, 2024 | $37.27 | $36.80 | $0.47 | 666,360.0 | +0.49% |
| Apr 19, 2024 | $36.88 | $36.23 | $0.65 | 1,299,564.0 | +1.74% |
| Apr 18, 2024 | $36.40 | $36.04 | $0.36 | 571,280.0 | +0.55% |
| Apr 17, 2024 | $36.18 | $35.72 | $0.46 | 891,256.0 | +0.92% |
Avangrid Inc Stock (AGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avangrid Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avangrid Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avangrid Inc Stock (AGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $37.70 | $36.32 | $1.38 | 7,895,556.0 | +2.74% |
| Apr, 2024 | $37.29 | $35.44 | $1.85 | 16,260,721.0 | +0.25% |
| Mar, 2024 | $36.50 | $30.61 | $5.89 | 27,400,560.0 | +17.06% |
| Feb, 2024 | $32.37 | $29.71 | $2.66 | 15,393,541.0 | +2.47% |
| Jan, 2024 | $34.20 | $29.88 | $4.32 | 15,994,808.0 | -6.26% |
Avangrid Inc Stock (AGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.69 | $30.75 | $3.94 | 15,758,968.0 | +4.99% |
| Nov, 2023 | $32.58 | $29.33 | $3.25 | 27,332,165.0 | +3.35% |
| Oct, 2023 | $31.81 | $27.46 | $4.35 | 29,847,118.0 | -0.99% |
| Sep, 2023 | $35.25 | $29.87 | $5.38 | 15,435,602.0 | -12.55% |
| Aug, 2023 | $37.39 | $34.00 | $3.39 | 16,952,704.0 | -6.96% |
| Jul, 2023 | $39.13 | $36.15 | $2.98 | 13,578,259.0 | -1.59% |
| Jun, 2023 | $39.14 | $36.92 | $2.22 | 12,214,569.0 | +0.40% |
| May, 2023 | $41.22 | $36.81 | $4.41 | 13,413,165.0 | -6.78% |
| Apr, 2023 | $41.16 | $38.78 | $2.38 | 11,435,731.0 | +0.95% |
| Mar, 2023 | $40.09 | $37.44 | $2.65 | 13,542,057.0 | +2.18% |
| Feb, 2023 | $43.01 | $38.94 | $4.07 | 11,940,797.0 | -7.45% |
| Jan, 2023 | $44.77 | $41.56 | $3.21 | 13,639,304.0 | -1.88% |
Avangrid Inc Stock (AGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.65 | $41.80 | $2.85 | 10,101,053.0 | +0.49% |
| Nov, 2022 | $42.78 | $38.83 | $3.95 | 11,146,359.0 | +5.14% |
| Oct, 2022 | $43.53 | $37.64 | $5.89 | 15,354,537.0 | -2.45% |
| Sep, 2022 | $50.59 | $41.59 | $9.00 | 19,981,741.0 | -15.59% |
| Aug, 2022 | $51.71 | $48.12 | $3.59 | 10,947,693.0 | +1.37% |
| Jul, 2022 | $48.92 | $44.12 | $4.80 | 11,953,336.0 | +5.66% |
| Jun, 2022 | $47.98 | $42.79 | $5.19 | 17,497,514.0 | -3.09% |
| May, 2022 | $48.74 | $43.07 | $5.67 | 17,603,591.0 | +7.31% |
| Apr, 2022 | $49.61 | $44.28 | $5.33 | 17,855,435.0 | -5.11% |
| Mar, 2022 | $47.38 | $43.46 | $3.92 | 16,254,448.0 | +4.17% |
| Feb, 2022 | $46.87 | $42.20 | $4.67 | 10,184,541.0 | -3.96% |
| Jan, 2022 | $50.68 | $44.50 | $6.18 | 10,822,576.0 | -6.34% |
0.00%
0.31%
Cap:
|
Volume (24h):