Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avangrid Inc (NY: AGR )

44.26 +0.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 43.94 44.59 43.26 44.26 946,172 +0.58(+1.33%)
Sep 27, 2022 44.72 44.88 43.57 43.68 847,079 -0.65(-1.47%)
Sep 26, 2022 44.86 45.30 43.73 44.33 794,304 -0.95(-2.10%)
Sep 23, 2022 46.13 46.34 44.93 45.28 1,409,809 -1.43(-3.06%)
Sep 22, 2022 48.83 48.98 46.12 46.71 2,111,550 -1.90(-3.91%)
Sep 21, 2022 49.49 49.97 48.61 48.61 1,007,777 -0.63(-1.28%)
Sep 20, 2022 49.88 49.99 49.00 49.24 519,416 -1.02(-2.03%)
Sep 19, 2022 49.28 50.30 49.22 50.26 641,270 +0.94(+1.91%)
Sep 16, 2022 49.23 49.53 49.04 49.32 1,043,182 +0.09(+0.18%)
Sep 15, 2022 49.76 49.82 49.13 49.23 592,220 -0.73(-1.46%)
Sep 14, 2022 49.44 50.34 49.39 49.96 501,970 +0.61(+1.24%)
Sep 13, 2022 49.87 50.22 49.25 49.35 574,565 -0.94(-1.87%)
Sep 12, 2022 49.94 50.59 49.77 50.29 540,796 +0.64(+1.29%)
Sep 09, 2022 49.61 49.93 49.30 49.65 745,206 +0.19(+0.38%)
Sep 08, 2022 49.32 49.79 49.16 49.46 920,571 +0.00(+0.00%)
Sep 07, 2022 48.50 49.62 48.50 49.46 1,414,729 +0.86(+1.77%)
Sep 06, 2022 49.12 49.23 48.43 48.60 854,711 -0.48(-0.98%)
Sep 02, 2022 49.25 50.19 48.86 49.08 1,052,058 +0.11(+0.22%)
Sep 01, 2022 49.07 49.27 48.35 48.97 1,760,147 -0.43(-0.87%)
Aug 31, 2022 50.27 50.37 49.29 49.40 898,895 -0.78(-1.55%)
Aug 30, 2022 50.11 50.48 49.70 50.18 902,859 +0.15(+0.30%)
Aug 29, 2022 49.92 50.34 49.58 50.03 323,877 -0.06(-0.12%)
Aug 26, 2022 50.77 50.85 49.99 50.09 482,173 -0.58(-1.14%)
Aug 25, 2022 50.07 50.71 49.68 50.67 584,866 +0.58(+1.16%)
Aug 24, 2022 50.00 50.24 49.63 50.09 603,761 +0.34(+0.68%)
Aug 23, 2022 50.19 50.19 49.39 49.75 388,102 -0.34(-0.68%)
Aug 22, 2022 50.72 50.77 50.00 50.09 403,626 -0.86(-1.69%)
Aug 19, 2022 51.49 51.64 50.79 50.95 516,615 -0.35(-0.68%)
Aug 18, 2022 51.61 51.62 51.07 51.30 349,434 -0.21(-0.41%)
Aug 17, 2022 51.43 51.71 51.32 51.51 399,466 -0.12(-0.23%)
Aug 16, 2022 50.99 51.63 50.99 51.63 447,914 +0.52(+1.02%)
Aug 15, 2022 50.68 51.16 50.32 51.11 272,513 +0.22(+0.43%)
Aug 12, 2022 49.89 50.90 49.89 50.89 359,396 +1.09(+2.19%)
Aug 11, 2022 50.00 50.56 49.70 49.80 335,610 -0.11(-0.22%)
Aug 10, 2022 49.94 49.94 49.52 49.91 357,728 +0.13(+0.26%)
Aug 09, 2022 49.25 49.91 49.16 49.78 405,479 +0.60(+1.22%)
Aug 08, 2022 49.04 49.61 48.98 49.18 402,214 +0.35(+0.72%)
Aug 05, 2022 49.60 49.60 48.43 48.83 428,325 -0.92(-1.85%)
Aug 04, 2022 49.51 49.87 49.30 49.75 501,073 +0.25(+0.51%)
Aug 03, 2022 48.85 49.57 48.26 49.50 559,346 +0.79(+1.62%)
Aug 02, 2022 48.98 49.10 48.27 48.71 580,087 -0.11(-0.23%)
Aug 01, 2022 48.67 48.96 48.12 48.82 444,806 +0.09(+0.18%)
Jul 29, 2022 48.35 48.92 48.35 48.73 435,583 +0.06(+0.12%)
Jul 28, 2022 47.49 48.78 47.30 48.67 783,329 +1.78(+3.80%)
Jul 27, 2022 47.26 47.57 46.04 46.89 1,032,172 +0.45(+0.97%)
Jul 26, 2022 45.51 46.58 45.51 46.44 745,633 +0.81(+1.78%)
Jul 25, 2022 45.47 45.98 45.29 45.63 684,111 +0.29(+0.64%)
Jul 22, 2022 45.27 45.65 44.75 45.34 719,861 +0.37(+0.82%)
Jul 21, 2022 44.77 44.99 44.41 44.97 577,908 +0.09(+0.20%)
Jul 20, 2022 45.59 45.71 44.81 44.88 534,550 -0.46(-1.01%)
Jul 19, 2022 44.95 45.47 44.72 45.34 474,218 +0.80(+1.80%)
Jul 18, 2022 45.22 45.30 44.51 44.54 633,867 -0.98(-2.15%)
Jul 15, 2022 45.37 45.76 44.42 45.52 971,918 +0.55(+1.22%)
Jul 14, 2022 44.12 44.98 44.12 44.97 292,883 +0.11(+0.25%)
Jul 13, 2022 45.07 45.39 44.72 44.86 694,750 -0.58(-1.28%)
Jul 12, 2022 45.44 45.94 45.18 45.44 642,914 -0.27(-0.59%)
Jul 11, 2022 45.68 46.15 45.35 45.71 535,128 -0.24(-0.52%)
Jul 08, 2022 46.10 46.27 45.67 45.95 612,479 -0.08(-0.17%)
Jul 07, 2022 46.19 46.49 45.81 46.03 533,934 -0.32(-0.69%)
Jul 06, 2022 45.90 46.73 45.59 46.35 570,742 +0.70(+1.53%)
Jul 05, 2022 47.66 47.66 45.05 45.65 619,105 -2.18(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.