Avangrid, Inc. - Price History
Monthly price history for AGR (Avangrid, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.24 | $36.24 |
| March 2024 | $36.44 | $36.44 |
| February 2024 | $31.13 | $31.13 |
| January 2024 | $29.96 | $30.38 |
| December 2023 | $31.96 | $32.41 |
| November 2023 | $30.44 | $30.87 |
| October 2023 | $29.04 | $29.87 |
| September 2023 | $29.33 | $30.17 |
| August 2023 | $33.54 | $34.50 |
| July 2023 | $35.60 | $37.08 |
| June 2023 | $36.17 | $37.68 |
| May 2023 | $36.03 | $37.53 |
| April 2023 | $38.19 | $40.26 |
| March 2023 | $37.83 | $39.88 |
| February 2023 | $37.02 | $39.03 |
| January 2023 | $39.56 | $42.17 |
| December 2022 | $40.32 | $42.98 |
| November 2022 | $40.13 | $42.77 |
| October 2022 | $37.76 | $40.68 |
| September 2022 | $38.71 | $41.70 |
| August 2022 | $45.45 | $49.40 |
| July 2022 | $44.84 | $48.73 |
| June 2022 | $42.43 | $46.12 |
| May 2022 | $43.38 | $47.59 |
| April 2022 | $40.43 | $44.35 |
| March 2022 | $42.61 | $46.74 |
| February 2022 | $40.90 | $44.87 |
| January 2022 | $42.17 | $46.72 |
| December 2021 | $45.02 | $49.88 |
| November 2021 | $45.28 | $50.62 |
| October 2021 | $47.14 | $52.70 |
| September 2021 | $43.48 | $48.60 |
| August 2021 | $48.50 | $54.65 |
| July 2021 | $46.27 | $52.14 |
| June 2021 | $45.64 | $51.43 |
| May 2021 | $46.36 | $52.68 |
| April 2021 | $44.80 | $50.90 |
| March 2021 | $43.84 | $49.81 |
| February 2021 | $39.89 | $45.76 |
| January 2021 | $40.33 | $46.27 |
| December 2020 | $39.62 | $45.45 |
| November 2020 | $40.18 | $46.54 |
| October 2020 | $42.60 | $49.34 |
| September 2020 | $43.56 | $50.46 |
| August 2020 | $41.48 | $48.04 |
| July 2020 | $42.60 | $49.79 |
| June 2020 | $35.92 | $41.98 |
| May 2020 | $37.68 | $44.48 |
| April 2020 | $36.42 | $43 |
| March 2020 | $37.08 | $43.78 |
| February 2020 | $41.75 | $49.69 |
| January 2020 | $44.75 | $53.26 |
| December 2019 | $42.98 | $51.16 |
| November 2019 | $40.42 | $48.54 |
| October 2019 | $41.67 | $50.05 |
| September 2019 | $43.50 | $52.25 |
| August 2019 | $41.72 | $50.54 |
| July 2019 | $41.73 | $50.55 |
| June 2019 | $41.69 | $50.50 |
| May 2019 | $40.98 | $50.06 |
| April 2019 | $41.92 | $51.21 |
| March 2019 | $41.21 | $50.35 |
| February 2019 | $39.22 | $48.35 |
| January 2019 | $40.45 | $49.87 |
| December 2018 | $40.63 | $50.09 |
| November 2018 | $40.52 | $50.38 |
| October 2018 | $37.81 | $47.01 |
| September 2018 | $38.55 | $47.93 |
| August 2018 | $39.34 | $49.34 |
| July 2018 | $39.91 | $50.06 |
| June 2018 | $42.20 | $52.93 |
| May 2018 | $41.96 | $53.09 |
| April 2018 | $41.66 | $52.71 |
| March 2018 | $40.40 | $51.12 |
| February 2018 | $38.01 | $48.52 |
| January 2018 | $38.16 | $48.72 |
| December 2017 | $39.62 | $50.58 |
| November 2017 | $41.23 | $53.07 |
| October 2017 | $40.18 | $51.73 |
| September 2017 | $36.84 | $47.42 |
| August 2017 | $37.58 | $48.82 |
| July 2017 | $34.96 | $45.42 |
| June 2017 | $33.99 | $44.15 |
| May 2017 | $34.64 | $45.43 |
| April 2017 | $33.17 | $43.50 |
| March 2017 | $32.59 | $42.74 |
| February 2017 | $33 | $43.72 |
| January 2017 | $29.29 | $38.80 |
| December 2016 | $28.60 | $37.88 |
| November 2016 | $26.98 | $36.17 |
| October 2016 | $29.40 | $39.41 |
| September 2016 | $31.17 | $41.78 |
| August 2016 | $30.72 | $41.60 |
| July 2016 | $33.33 | $45.14 |
| June 2016 | $34.01 | $46.06 |
| May 2016 | $30.72 | $42.02 |
| April 2016 | $29.32 | $40.10 |
| March 2016 | $29.33 | $40.11 |
| February 2016 | $28.05 | $38.79 |
| January 2016 | $27.80 | $38.45 |
| December 2015 | $27.77 | $38.40 |
| November 2015 | $36.43 | $50.85 |
| October 2015 | $36.53 | $50.99 |
| September 2015 | $36.02 | $50.27 |
| August 2015 | $32.33 | $45.53 |
| July 2015 | $34.04 | $47.94 |
| June 2015 | $32.54 | $45.82 |
| May 2015 | $35.68 | $50.69 |
| April 2015 | $35.11 | $49.88 |
| March 2015 | $36.19 | $51.42 |
| February 2015 | $35.28 | $50.55 |
| January 2015 | $32.10 | $46 |
| December 2014 | $30.38 | $43.54 |
| November 2014 | $27.49 | $39.80 |
| October 2014 | $28.42 | $41.14 |
| September 2014 | $24.46 | $35.40 |
| August 2014 | $25.43 | $37.25 |
| July 2014 | $23.97 | $35.11 |
| June 2014 | $26.43 | $38.71 |
| May 2014 | $24.94 | $36.97 |
| April 2014 | $24.78 | $36.73 |
| March 2014 | $24.83 | $36.81 |
| February 2014 | $25.81 | $38.72 |
| January 2014 | $25.77 | $38.67 |
| December 2013 | $25.83 | $38.75 |
| November 2013 | $24.72 | $37.53 |
| October 2013 | $25.38 | $38.52 |
| September 2013 | $24.49 | $37.18 |
| August 2013 | $24.58 | $37.76 |
| July 2013 | $26.59 | $40.84 |
| June 2013 | $24.90 | $38.25 |
| May 2013 | $25.08 | $38.96 |
| April 2013 | $26.80 | $41.64 |
| March 2013 | $25.48 | $39.59 |
| February 2013 | $24.93 | $39.16 |
| January 2013 | $23.69 | $37.21 |
| December 2012 | $22.80 | $35.81 |
| November 2012 | $22.56 | $35.87 |
| October 2012 | $22.75 | $36.17 |
| September 2012 | $22.56 | $35.86 |
| August 2012 | $21.86 | $35.18 |
| July 2012 | $23.02 | $37.04 |
| June 2012 | $22.28 | $35.86 |
| May 2012 | $20.75 | $33.81 |
| April 2012 | $21.09 | $34.37 |
| March 2012 | $21.33 | $34.76 |
| February 2012 | $21.37 | $35.25 |
| January 2012 | $20.96 | $34.58 |
| December 2011 | $21.44 | $35.37 |
| November 2011 | $20.85 | $34.84 |
| October 2011 | $20.39 | $34.08 |
| September 2011 | $19.71 | $32.93 |
| August 2011 | $20.06 | $33.96 |
| July 2011 | $18.86 | $31.93 |
| June 2011 | $19.11 | $32.35 |
| May 2011 | $19.30 | $33.13 |
| April 2011 | $18.54 | $31.82 |
| March 2011 | $17.78 | $30.52 |
| February 2011 | $17.66 | $30.74 |
| January 2011 | $17.34 | $30.19 |
| December 2010 | $17.21 | $29.96 |
| November 2010 | $16.63 | $29.37 |
| October 2010 | $16.40 | $28.96 |
| September 2010 | $15.94 | $28.16 |
| August 2010 | $14.76 | $26.49 |
| July 2010 | $15.18 | $27.25 |
| June 2010 | $13.95 | $25.03 |
| May 2010 | $13.85 | $25.28 |
| April 2010 | $15.91 | $29.03 |
| March 2010 | $15.07 | $27.50 |
| February 2010 | $14.83 | $27.48 |
| January 2010 | $14.66 | $27.17 |
| December 2009 | $15.15 | $28.08 |
| November 2009 | $14.32 | $26.96 |
| October 2009 | $13.64 | $25.68 |
| September 2009 | $14.02 | $26.39 |
| August 2009 | $13.56 | $25.94 |
| July 2009 | $12.76 | $24.40 |
| June 2009 | $11.74 | $22.45 |
| May 2009 | $10.63 | $20.73 |
| April 2009 | $11.84 | $23.09 |
| March 2009 | $11.45 | $22.32 |
| February 2009 | $10.30 | $20.52 |
| January 2009 | $13.26 | $26.43 |
| December 2008 | $15.07 | $30.03 |
| November 2008 | $14.73 | $29.79 |
| October 2008 | $16.32 | $33 |
| September 2008 | $16.97 | $34.33 |
| August 2008 | $15.90 | $32.60 |
| July 2008 | $15.26 | $31.28 |
| June 2008 | $14.34 | $29.41 |
| May 2008 | $15.59 | $32.40 |
| April 2008 | $15.06 | $31.30 |
| March 2008 | $14.50 | $30.13 |
| February 2008 | $13.93 | $29.39 |
| January 2008 | $16.17 | $34.11 |
| December 2007 | $17.52 | $36.95 |
| November 2007 | $16.78 | $35.82 |
| October 2007 | $16.48 | $35.18 |
| September 2007 | $14.75 | $31.50 |
| August 2007 | $14.31 | $30.99 |
| July 2007 | $13.66 | $29.58 |
| June 2007 | $15.29 | $33.10 |
| May 2007 | $14.95 | $32.80 |
| April 2007 | $15.56 | $34.15 |
| March 2007 | $15.81 | $34.70 |
| February 2007 | $16.40 | $36.43 |
| January 2007 | $17.48 | $38.81 |
| December 2006 | $19 | $42.19 |
| November 2006 | $19.15 | $42.97 |
| October 2006 | $17.72 | $39.75 |
| September 2006 | $16.71 | $37.50 |
| August 2006 | $16.09 | $36.54 |
| July 2006 | $15.34 | $34.83 |
| June 2006 | $14.88 | $56.29 |
| May 2006 | $14.41 | $55.23 |
| April 2006 | $14.49 | $55.55 |
| March 2006 | $13.66 | $52.35 |
| February 2006 | $13.18 | $51.25 |
| January 2006 | $12.43 | $48.34 |
| December 2005 | $11.83 | $45.99 |
| November 2005 | $12.24 | $48.32 |
| October 2005 | $12.54 | $49.50 |
| September 2005 | $13.26 | $52.31 |
| August 2005 | $13.24 | $52.96 |
| July 2005 | $13.62 | $54.48 |
| June 2005 | $13.45 | $53.81 |
| May 2005 | $12.78 | $51.84 |
| April 2005 | $12.66 | $51.34 |
| March 2005 | $12.49 | $50.65 |
| February 2005 | $12.18 | $50.10 |
| January 2005 | $11.99 | $49.35 |
| December 2004 | $12.47 | $51.30 |
| November 2004 | $12.82 | $53.46 |
| October 2004 | $12.15 | $50.68 |
| September 2004 | $11.79 | $49.19 |
| August 2004 | $11.60 | $49.08 |
| July 2004 | $10.86 | $45.98 |
| June 2004 | $11.50 | $48.69 |
| May 2004 | $10.32 | $44.40 |
| April 2004 | $10.50 | $45.17 |
| March 2004 | $11.20 | $48.17 |
| February 2004 | $11.02 | $48.11 |
| January 2004 | $10.72 | $46.77 |
| December 2003 | $10.34 | $45.10 |
| November 2003 | $9.01 | $40.01 |
| October 2003 | $8.45 | $37.56 |
| September 2003 | $7.88 | $34.99 |
| August 2003 | $7.96 | $36.05 |
| July 2003 | $8.04 | $36.43 |
| June 2003 | $8.95 | $40.55 |
| May 2003 | $9.59 | $44.13 |
| April 2003 | $7.84 | $36.11 |
| March 2003 | $7.54 | $34.70 |
| February 2003 | $6.99 | $32.90 |
| January 2003 | $6.80 | $31.99 |
| December 2002 | $7.41 | $34.87 |
| November 2002 | $6.96 | $33.44 |
| October 2002 | $6.28 | $30.20 |
| September 2002 | $7.38 | $35.45 |
| August 2002 | $8.46 | $41.40 |
| July 2002 | $8.90 | $43.55 |
| June 2002 | $11.13 | $54.46 |
| May 2002 | $11.15 | $55.30 |
| April 2002 | $11.38 | $56.40 |
| March 2002 | $11.72 | $58.10 |
| February 2002 | $10.95 | $54.97 |
| January 2002 | $10.58 | $53.11 |
| December 2001 | $10.22 | $51.30 |
| November 2001 | $9.76 | $49.75 |
| October 2001 | $9.68 | $49.35 |
| September 2001 | $9.36 | $47.69 |
| August 2001 | $9.53 | $49.30 |
| July 2001 | $9.31 | $48.13 |
| June 2001 | $9.40 | $48.59 |
| May 2001 | $9.03 | $47.41 |
| April 2001 | $9.32 | $48.95 |
| March 2001 | $9.05 | $47.50 |
| February 2001 | $9.13 | $48.62 |
| January 2001 | $9.14 | $48.71 |
| December 2000 | $9.34 | $49.75 |
| November 2000 | $8.53 | $46.12 |
| October 2000 | $8.65 | $46.81 |
| September 2000 | $9.51 | $51.44 |
| August 2000 | $9.17 | $50.31 |
| July 2000 | $8.68 | $47.62 |
| June 2000 | $7.98 | $43.75 |
| May 2000 | $8.64 | $47.38 |
| April 2000 | $8.39 | $46 |
| March 2000 | $7.16 | $39.25 |
| February 2000 | $7.41 | $40.62 |
| January 2000 | $9.14 | $50.12 |
| December 1999 | $9.37 | $51.38 |
| November 1999 | $9.44 | $51.75 |
| October 1999 | $9.44 | $51.75 |
| September 1999 | $8.82 | $48.38 |
| August 1999 | $9.12 | $50 |
| July 1999 | $8.12 | $44.56 |
| June 1999 | $7.74 | $42.44 |
| May 1999 | $7.99 | $43.81 |
| April 1999 | $7.18 | $39.38 |
| March 1999 | $7.65 | $41.94 |
| February 1999 | $8.09 | $44.38 |
| January 1999 | $8.84 | $48.50 |
| December 1998 | $9.39 | $51.50 |
| November 1998 | $9.15 | $50.19 |
| October 1998 | $8.93 | $49 |
| September 1998 | $9.53 | $52.25 |
| August 1998 | $9.13 | $50.06 |
| July 1998 | $9.30 | $51 |
| June 1998 | $9.23 | $50.62 |
| May 1998 | $8.64 | $47.38 |
| April 1998 | $8.96 | $49.12 |
| March 1998 | $8.82 | $48.38 |
| February 1998 | $8.40 | $46.06 |
| January 1998 | $7.77 | $42.62 |
| December 1997 | $8.38 | $45.94 |
| November 1997 | $7.43 | $40.75 |
| October 1997 | $7.11 | $39 |
| September 1997 | $6.64 | $36.44 |
| August 1997 | $6.37 | $34.94 |
| July 1997 | $6.30 | $34.56 |
| June 1997 | $5.63 | $30.88 |
| May 1997 | $5.22 | $28.62 |
| April 1997 | $4.51 | $24.75 |
| March 1997 | $4.76 | $26.12 |
| February 1997 | $5.31 | $29.12 |
| January 1997 | $5.38 | $29.50 |
| December 1996 | $5.72 | $31.38 |
| November 1996 | $6.08 | $33.38 |
| October 1996 | $6.06 | $33.25 |
| September 1996 | $6.27 | $34.38 |
| August 1996 | $6.31 | $34.62 |
| July 1996 | $6.50 | $35.62 |
| June 1996 | $6.82 | $37.38 |
| May 1996 | $6.72 | $36.88 |
| April 1996 | $6.63 | $36.38 |
| March 1996 | $6.72 | $36.88 |
| February 1996 | $6.97 | $38.25 |
| January 1996 | $7.04 | $38.62 |
| December 1995 | $6.82 | $37.38 |
| November 1995 | $6.79 | $37.25 |
| October 1995 | $6.93 | $38 |
| September 1995 | $6.40 | $35.12 |
| August 1995 | $6.11 | $33.50 |
| July 1995 | $5.95 | $32.62 |
| June 1995 | $6.02 | $33 |
| May 1995 | $5.93 | $32.50 |
| April 1995 | $5.86 | $32.12 |
| March 1995 | $5.84 | $32 |
| February 1995 | $6.06 | $33.25 |
| January 1995 | $5.81 | $31.88 |
| December 1994 | $5.38 | $29.50 |
| November 1994 | $5.47 | $30 |
| October 1994 | $5.56 | $30.50 |
| September 1994 | $5.49 | $30.12 |
| August 1994 | $5.99 | $32.88 |
| July 1994 | $6.15 | $33.75 |
| June 1994 | $5.99 | $32.88 |
| May 1994 | $6.31 | $34.62 |
| April 1994 | $6.68 | $36.62 |
| March 1994 | $6.56 | $36 |
| February 1994 | $6.59 | $36.12 |
| January 1994 | $6.79 | $37.25 |
| December 1993 | $7.34 | $40.25 |
| November 1993 | $7.20 | $39.50 |
| October 1993 | $7.98 | $43.75 |
| September 1993 | $8.25 | $45.25 |
| August 1993 | $8.07 | $44.25 |
| July 1993 | $7.91 | $43.38 |
| June 1993 | $7.82 | $42.88 |
| May 1993 | $7.82 | $42.88 |
| April 1993 | $7.82 | $42.88 |
| March 1993 | $7.95 | $43.62 |
| February 1993 | $7.84 | $43 |
| January 1993 | $7.68 | $42.12 |
| December 1992 | $7.57 | $41.50 |
| November 1992 | $7.38 | $40.50 |
| October 1992 | $7.16 | $39.25 |
| September 1992 | $7.06 | $38.75 |
| August 1992 | $7.16 | $39.25 |
| July 1992 | $7.09 | $38.88 |
| June 1992 | $6.77 | $37.12 |
| May 1992 | $6.72 | $36.88 |
| April 1992 | $6.61 | $36.25 |
| March 1992 | $6.72 | $36.88 |
| February 1992 | $6.54 | $35.88 |
| January 1992 | $6.63 | $36.38 |
| December 1991 | $7.11 | $39 |
| November 1991 | $6.56 | $36 |
| October 1991 | $6.43 | $35.25 |
| September 1991 | $6.29 | $34.50 |
| August 1991 | $6.22 | $34.12 |
| July 1991 | $6.02 | $33 |
| June 1991 | $6.24 | $34.25 |
| May 1991 | $6.13 | $33.62 |
| April 1991 | $6.18 | $33.88 |
| March 1991 | $6.24 | $34.25 |
| February 1991 | $6.20 | $34 |
| January 1991 | $6.04 | $33.12 |
| December 1990 | $5.68 | $31.12 |
| November 1990 | $5.45 | $29.88 |
| October 1990 | $5.29 | $29 |
| September 1990 | $5.20 | $28.50 |
| August 1990 | $5.08 | $27.88 |
| July 1990 | $5.17 | $28.38 |
| June 1990 | $5.40 | $29.62 |
| May 1990 | $5.08 | $27.88 |
| April 1990 | $5.20 | $28.50 |
| March 1990 | $5.52 | $30.25 |
| February 1990 | $5.70 | $31.25 |
| January 1990 | $5.42 | $29.75 |
| December 1989 | $6.24 | $34.25 |
| November 1989 | $5.81 | $31.88 |
| October 1989 | $5.58 | $30.62 |
| September 1989 | $5.58 | $30.62 |
| August 1989 | $5.40 | $29.62 |
| July 1989 | $5.22 | $28.62 |
| June 1989 | $4.92 | $27 |
| May 1989 | $4.97 | $27.25 |
| April 1989 | $4.63 | $25.38 |
| March 1989 | $4.60 | $25.25 |
| February 1989 | $4.81 | $26.38 |
| January 1989 | $4.72 | $25.88 |
| December 1988 | $4.90 | $26.88 |
| November 1988 | $4.67 | $25.62 |
| October 1988 | $4.35 | $23.88 |
| September 1988 | $4.26 | $23.38 |
| August 1988 | $4.03 | $22.12 |
| July 1988 | $4.31 | $23.62 |
| June 1988 | $4.19 | $23 |
| May 1988 | $3.90 | $21.38 |
| April 1988 | $3.60 | $19.75 |
| March 1988 | $3.69 | $20.25 |
| February 1988 | $3.99 | $21.88 |
| January 1988 | $4.33 | $23.75 |
| December 1987 | $4.90 | $26.88 |
| November 1987 | $4.74 | $26 |
| October 1987 | $4.63 | $25.38 |
| September 1987 | $4.47 | $24.50 |
| August 1987 | $4.54 | $24.88 |
| July 1987 | $4.06 | $22.25 |
| June 1987 | $4.97 | $27.25 |
| May 1987 | $4.60 | $25.25 |
| April 1987 | $5.17 | $28.38 |
| March 1987 | $5.58 | $30.62 |
| February 1987 | $5.74 | $31.50 |
| January 1987 | $5.84 | $32 |
| December 1986 | $5.33 | $29.25 |
| November 1986 | $6.06 | $33.25 |
| October 1986 | $6.02 | $33 |
| September 1986 | $5.72 | $31.38 |
| August 1986 | $6.52 | $35.75 |
| July 1986 | $5.63 | $30.88 |
| June 1986 | $5.79 | $31.75 |
| May 1986 | $5.26 | $28.88 |
| April 1986 | $5.52 | $30.25 |
| March 1986 | $5.79 | $31.75 |
| February 1986 | $5.84 | $32 |
| January 1986 | $5.72 | $31.38 |
| December 1985 | $4.92 | $27 |
| November 1985 | $4.83 | $26.50 |
| October 1985 | $4.19 | $23 |
| September 1985 | $3.90 | $21.38 |
| August 1985 | $3.97 | $21.75 |
| July 1985 | $3.72 | $20.38 |
| June 1985 | $3.42 | $18.75 |
| May 1985 | $2.99 | $16.38 |
| April 1985 | $2.92 | $16 |
| March 1985 | $2.99 | $16.38 |
| February 1985 | $3.10 | $17 |
| January 1985 | $2.89 | $15.88 |
| December 1984 | $2.51 | $13.75 |
| November 1984 | $2.80 | $15.38 |
AGR
Price: $36.24
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.86%
Payout Ratio: 128.47%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 22.61
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 86364
Ebitda: -229.0 millionMarket Capitalization: 13.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 1.67%
DGR5: 1.37%
DGR10: 0.68%
DGR20: 0.34%