Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.13 40.34 40.04 40.27 565,263 +0.18(+0.45%)
Nov 29, 2017 40.06 40.39 39.88 40.08 445,318 -0.04(-0.09%)
Nov 28, 2017 39.83 40.23 39.83 40.12 329,066 +0.39(+0.97%)
Nov 27, 2017 39.54 39.90 39.42 39.74 429,047 +0.12(+0.31%)
Nov 24, 2017 39.30 39.61 39.27 39.61 166,267 +0.36(+0.93%)
Nov 22, 2017 39.20 39.37 38.96 39.25 358,175 +0.03(+0.08%)
Nov 21, 2017 39.01 39.36 38.99 39.22 316,073 +0.26(+0.66%)
Nov 20, 2017 39.05 39.42 38.84 38.96 542,107 -0.07(-0.17%)
Nov 17, 2017 39.42 39.45 38.98 39.03 730,312 -0.42(-1.08%)
Nov 16, 2017 39.58 39.65 39.03 39.45 318,140 -0.10(-0.25%)
Nov 15, 2017 39.99 40.29 39.33 39.55 445,139 -0.33(-0.82%)
Nov 14, 2017 38.87 39.95 38.75 39.88 599,562 +1.02(+2.64%)
Nov 13, 2017 38.29 38.93 38.22 38.85 598,916 +0.49(+1.29%)
Nov 10, 2017 38.45 38.57 38.16 38.36 806,229 -0.17(-0.45%)
Nov 09, 2017 38.64 39.02 38.48 38.54 572,235 -0.27(-0.70%)
Nov 08, 2017 38.82 39.03 38.25 38.81 820,045 -0.13(-0.33%)
Nov 07, 2017 38.63 38.98 38.57 38.94 679,545 +0.37(+0.96%)
Nov 06, 2017 38.82 38.89 38.56 38.57 408,838 -0.20(-0.51%)
Nov 03, 2017 38.25 38.87 38.07 38.76 482,493 +0.49(+1.27%)
Nov 02, 2017 38.89 39.09 37.38 38.28 1,541,367 -0.62(-1.60%)
Nov 01, 2017 38.73 39.34 38.20 38.90 871,511 -0.35(-0.89%)
Oct 31, 2017 38.47 39.36 38.37 39.25 877,215 +0.68(+1.77%)
Oct 30, 2017 38.79 38.86 38.35 38.57 364,824 -0.16(-0.41%)
Oct 27, 2017 38.35 38.98 38.21 38.73 663,973 +0.40(+1.05%)
Oct 26, 2017 38.12 38.52 37.85 38.32 793,573 +0.51(+1.34%)
Oct 25, 2017 37.60 37.99 37.36 37.82 1,311,972 +0.26(+0.69%)
Oct 24, 2017 36.74 37.66 36.57 37.56 1,171,096 +0.93(+2.55%)
Oct 23, 2017 36.67 36.72 36.35 36.62 544,891 -0.02(-0.06%)
Oct 20, 2017 36.65 36.76 36.37 36.65 478,756 -0.05(-0.14%)
Oct 19, 2017 36.52 36.70 36.42 36.70 454,161 +0.14(+0.39%)
Oct 18, 2017 36.42 36.56 36.24 36.56 443,243 +0.05(+0.15%)
Oct 17, 2017 36.26 36.51 36.14 36.50 420,161 +0.25(+0.69%)
Oct 16, 2017 36.43 36.53 35.99 36.25 491,715 -0.16(-0.44%)
Oct 13, 2017 36.78 36.93 36.21 36.41 533,017 -0.30(-0.83%)
Oct 12, 2017 36.56 36.73 36.34 36.72 626,682 +0.11(+0.29%)
Oct 11, 2017 36.30 36.70 36.30 36.61 477,717 +0.28(+0.77%)
Oct 10, 2017 36.02 36.34 35.97 36.33 484,010 +0.38(+1.06%)
Oct 09, 2017 36.15 36.34 35.80 35.95 629,232 -0.20(-0.55%)
Oct 06, 2017 36.48 36.59 36.09 36.15 582,753 -0.51(-1.39%)
Oct 05, 2017 36.41 36.84 36.24 36.65 540,973 +0.28(+0.77%)
Oct 04, 2017 36.11 36.38 35.97 36.37 774,562 +0.35(+0.97%)
Oct 03, 2017 36.15 36.19 35.86 36.02 599,373 -0.05(-0.13%)
Oct 02, 2017 36.15 36.29 35.86 36.07 932,288 +0.09(+0.25%)
Sep 29, 2017 35.86 36.04 35.77 35.98 465,905 +0.17(+0.49%)
Sep 28, 2017 35.49 35.86 35.43 35.80 408,543 +0.33(+0.94%)
Sep 27, 2017 35.56 35.73 35.21 35.47 607,539 -0.30(-0.83%)
Sep 26, 2017 35.74 35.87 35.63 35.77 566,888 +0.03(+0.09%)
Sep 25, 2017 35.28 35.78 35.24 35.74 380,031 +0.46(+1.29%)
Sep 22, 2017 35.34 35.41 35.15 35.28 413,244 -0.05(-0.13%)
Sep 21, 2017 35.26 35.43 35.12 35.33 410,837 +0.05(+0.15%)
Sep 20, 2017 35.67 35.80 35.12 35.27 391,591 -0.21(-0.60%)
Sep 19, 2017 35.65 35.86 35.41 35.49 522,969 -0.19(-0.53%)
Sep 18, 2017 36.00 36.28 35.52 35.68 532,843 -0.37(-1.03%)
Sep 15, 2017 36.04 36.16 35.73 36.05 475,383 +0.07(+0.19%)
Sep 14, 2017 35.78 35.99 35.64 35.98 299,174 +0.15(+0.42%)
Sep 13, 2017 36.30 36.30 35.57 35.83 939,251 -0.36(-0.99%)
Sep 12, 2017 36.78 36.83 36.04 36.18 375,111 -0.71(-1.91%)
Sep 11, 2017 36.56 37.01 36.53 36.89 275,957 +0.19(+0.52%)
Sep 08, 2017 36.45 36.72 36.23 36.70 222,911 +0.25(+0.69%)
Sep 07, 2017 36.20 36.50 36.12 36.45 370,348 +0.41(+1.14%)
Sep 06, 2017 36.40 36.50 36.01 36.04 572,755 -0.29(-0.81%)
Sep 05, 2017 36.54 36.66 36.18 36.33 457,121 -0.22(-0.60%)
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.