Home |
Free Dividend Report |
AGR Dividend History |
AGR Historical Stock Prices |
Preferred Stock Newsletter |
AGR Options Chain |
Stock Message Boards |

Avangrid (AGR) has the following price history information. Looking back at AGR historical stock prices for the last five trading days, on December 16, 2024, AGR opened at $35.60, traded as high as $35.73 and as low as $35.59, and closed at $35.68. Trading volume was a total of 919.40K shares. On December 17, 2024, AGR opened at $35.60, traded as high as $35.70 and as low as $35.60, and closed at $35.63. Trading volume was a total of 593.20K shares. On December 18, 2024, AGR opened at $35.62, traded as high as $35.70 and as low as $35.49, and closed at $35.49. Trading volume was a total of 1.11M shares. On December 19, 2024, AGR opened at $35.50, traded as high as $35.75 and as low as $35.50, and closed at $35.73. Trading volume was a total of 1.54M shares. On December 20, 2024, AGR opened at $35.65, traded as high as $36.18 and as low as $35.65, and closed at $36.02. Trading volume was a total of 3.55M shares.
AGR Historical Stock Prices By Date:

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: | 12/20/2024 | ||
Start price/share: | $33.26 | ||
End price/share: | $36.02 | ||
Starting shares: | 300.66 | ||
Ending shares: | 430.97 | ||
Dividends reinvested/share: | $15.76 | ||
Total return: | 55.23% | ||
Average Annual Total Return: | 5.00% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,523.65 | ||
Years: | 9.01 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 12/18/2015 | ||
End date: | 12/20/2024 | ||
Start price/share: | $33.26 | ||
End price/share: | $36.02 | ||
Dividends collected/share: | $15.76 | ||
Total return: | 55.68% | ||
Average Annual Total Return: | 5.03% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,563.68 | ||
Years: | 9.01 |
![]() | |||||
AGR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
12/16/2024 | $35.60 | $35.73 | $35.59 | $35.68 | 919.40K |
12/17/2024 | $35.60 | $35.70 | $35.60 | $35.63 | 593.20K |
12/18/2024 | $35.62 | $35.70 | $35.49 | $35.49 | 1.11M |
12/19/2024 | $35.50 | $35.75 | $35.50 | $35.73 | 1.54M |
12/20/2024 | $35.65 | $36.18 | $35.65 | $36.02 | 3.55M |
![]() |
About Avangrid |
Avangrid, Inc. is a sustainable energy company in the U.S.. Co. operates in approximately 24 states with two primary lines of business: Avangrid Networks and Avangrid Renewables. Avangrid Networks owns eight electric and natural gas utilities, serving approximately 3.3 million customers in New York and New England. Avangrid Renewables owns and operates 9.3 gigawatts of electricity capacity, primarily through wind and solar power, with a presence in 22 states across the U.S.. Co. operates through two segments: Networks and Renewables. |
AGR Historical Closing Prices | |
Date | Close |
12/16/2024 | $35.68 |
12/17/2024 | $35.63 |
12/18/2024 | $35.49 |
12/19/2024 | $35.73 |
12/20/2024 | $36.02 |
Utilities Historical Prices |
AGR is categorized under the Utilities sector; below are some other companies in the same sector:
AKH Historical Stock Prices Also explore: AGR shares outstanding history
|
AGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.