Historical Stock Price
AGR historical stock prices picture
Avangrid (AGR) has the following price history information. Looking back at AGR historical stock prices for the last five trading days, on November 29, 2021, AGR opened at $52.00, traded as high as $52.51 and as low as $51.53, and closed at $52.28. Trading volume was a total of 375.90K shares. On November 30, 2021, AGR opened at $51.95, traded as high as $51.95 and as low as $50.56, and closed at $50.62. Trading volume was a total of 430.80K shares. On December 01, 2021, AGR opened at $50.88, traded as high as $52.31 and as low as $50.65, and closed at $50.85. Trading volume was a total of 468.80K shares. On December 02, 2021, AGR opened at $50.68, traded as high as $50.84 and as low as $48.78, and closed at $49.42. Trading volume was a total of 1.40M shares. On December 03, 2021, AGR opened at $49.72, traded as high as $50.44 and as low as $49.07, and closed at $50.39. Trading volume was a total of 728.00K shares.

AGR Historical Stock Prices By Date:

AGR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Avangrid shares, starting with a $10,000 purchase of AGR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/18/2015
End date: 12/03/2021
Start price/share: $33.26
End price/share: $50.39
Starting shares: 300.66
Ending shares: 371.79
Dividends reinvested/share: $10.04
Total return: 87.35%
Average Annual Total Return: 11.10%
Starting investment: $10,000.00
Ending investment: $18,735.11
Years: 5.96
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/18/2015
End date: 12/03/2021
Start price/share: $33.26
End price/share: $50.39
Dividends collected/share: $10.04
Total return: 81.69%
Average Annual Total Return: 10.53%
Starting investment: $10,000.00
Ending investment: $18,169.06
Years: 5.96
Date Open High Low Close Volume
11/29/2021 $52.00 $52.51 $51.53 $52.28 375.90K
11/30/2021 $51.95 $51.95 $50.56 $50.62 430.80K
12/01/2021 $50.88 $52.31 $50.65 $50.85 468.80K
12/02/2021 $50.68 $50.84 $48.78 $49.42 1.40M
12/03/2021 $49.72 $50.44 $49.07 $50.39 728.00K
Avangrid is an energy services holding company engaged in the regulated energy transmission and distribution business through its subsidiary, Avangrid Networks, Inc. (Networks), and in the renewable energy generation business through its subsidiary, Avangrid Renewables Holding, Inc. (ARHI). ARHI in turn holds subsidiaries including Avangrid Renewables, LLC (Renewables). Networks holds Co.'s regulated utility businesses, including electric generation, transmission and distribution and natural gas distribution, transportation and sales. Renewables primarily designs, develops, constructs, manages and operates generation plants that produce electricity using renewable resources.
Date Close
11/29/2021$52.28
11/30/2021$50.62
12/01/2021$50.85
12/02/2021$49.42
12/03/2021$50.39
AGR is categorized under the Utilities sector; below are some other companies in the same sector:

AKH Historical Stock Prices
ALE Historical Stock Prices
AMGP Historical Stock Prices
APU Historical Stock Prices
AQN Historical Stock Prices
ARTNA Historical Stock Prices
AT Historical Stock Prices
ATO Historical Stock Prices
AVA Historical Stock Prices
AWK Historical Stock Prices

Also explore: AGR shares outstanding history

Email EnvelopeFree AGR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.