Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.09 40.30 40.00 40.22 565,854 +0.18(+0.45%)
Nov 29, 2017 40.02 40.35 39.84 40.04 445,784 -0.04(-0.09%)
Nov 28, 2017 39.79 40.19 39.79 40.08 329,410 +0.39(+0.97%)
Nov 27, 2017 39.50 39.86 39.38 39.69 429,495 +0.12(+0.31%)
Nov 24, 2017 39.26 39.57 39.23 39.57 166,440 +0.36(+0.93%)
Nov 22, 2017 39.16 39.33 38.92 39.21 358,549 +0.03(+0.08%)
Nov 21, 2017 38.97 39.32 38.95 39.18 316,404 +0.26(+0.66%)
Nov 20, 2017 39.01 39.38 38.80 38.92 542,674 -0.07(-0.17%)
Nov 17, 2017 39.38 39.41 38.94 38.99 731,075 -0.42(-1.08%)
Nov 16, 2017 39.54 39.61 38.99 39.41 318,473 -0.10(-0.25%)
Nov 15, 2017 39.95 40.25 39.28 39.51 445,605 -0.33(-0.82%)
Nov 14, 2017 38.83 39.91 38.71 39.84 600,189 +1.02(+2.64%)
Nov 13, 2017 38.25 38.89 38.18 38.81 599,542 +0.49(+1.29%)
Nov 10, 2017 38.41 38.53 38.12 38.32 807,072 -0.17(-0.45%)
Nov 09, 2017 38.60 38.98 38.44 38.50 572,833 -0.27(-0.70%)
Nov 08, 2017 38.78 38.99 38.21 38.77 820,903 -0.13(-0.33%)
Nov 07, 2017 38.59 38.94 38.53 38.90 680,255 +0.37(+0.96%)
Nov 06, 2017 38.78 38.84 38.52 38.53 409,266 -0.20(-0.51%)
Nov 03, 2017 38.21 38.83 38.03 38.72 482,998 +0.49(+1.27%)
Nov 02, 2017 38.85 39.05 37.34 38.24 1,542,979 -0.62(-1.60%)
Nov 01, 2017 38.69 39.30 38.16 38.86 872,422 -0.35(-0.89%)
Oct 31, 2017 38.43 39.31 38.33 39.21 878,132 +0.68(+1.77%)
Oct 30, 2017 38.75 38.82 38.31 38.53 365,206 -0.16(-0.41%)
Oct 27, 2017 38.31 38.94 38.17 38.69 664,667 +0.40(+1.05%)
Oct 26, 2017 38.08 38.48 37.81 38.28 794,403 +0.51(+1.34%)
Oct 25, 2017 37.56 37.95 37.32 37.78 1,313,344 +0.26(+0.69%)
Oct 24, 2017 36.70 37.62 36.53 37.52 1,172,320 +0.93(+2.55%)
Oct 23, 2017 36.63 36.68 36.31 36.59 545,460 -0.02(-0.06%)
Oct 20, 2017 36.62 36.72 36.33 36.61 479,256 -0.05(-0.14%)
Oct 19, 2017 36.48 36.66 36.38 36.66 454,636 +0.14(+0.39%)
Oct 18, 2017 36.38 36.52 36.21 36.52 443,706 +0.05(+0.15%)
Oct 17, 2017 36.22 36.47 36.10 36.46 420,600 +0.25(+0.69%)
Oct 16, 2017 36.39 36.49 35.95 36.21 492,229 -0.16(-0.44%)
Oct 13, 2017 36.75 36.89 36.18 36.37 533,574 -0.30(-0.83%)
Oct 12, 2017 36.52 36.70 36.31 36.68 627,337 +0.11(+0.29%)
Oct 11, 2017 36.26 36.66 36.26 36.57 478,217 +0.28(+0.77%)
Oct 10, 2017 35.99 36.30 35.93 36.29 484,516 +0.38(+1.06%)
Oct 09, 2017 36.12 36.31 35.76 35.91 629,890 -0.20(-0.55%)
Oct 06, 2017 36.44 36.55 36.06 36.11 583,363 -0.51(-1.39%)
Oct 05, 2017 36.37 36.80 36.21 36.62 541,539 +0.28(+0.77%)
Oct 04, 2017 36.07 36.34 35.93 36.34 775,372 +0.35(+0.97%)
Oct 03, 2017 36.12 36.15 35.82 35.99 600,000 -0.05(-0.13%)
Oct 02, 2017 36.11 36.25 35.82 36.03 933,263 +0.09(+0.25%)
Sep 29, 2017 35.82 36.00 35.74 35.94 466,392 +0.17(+0.49%)
Sep 28, 2017 35.45 35.82 35.39 35.77 408,970 +0.33(+0.94%)
Sep 27, 2017 35.52 35.70 35.18 35.43 608,175 -0.30(-0.83%)
Sep 26, 2017 35.70 35.83 35.59 35.73 567,480 +0.03(+0.08%)
Sep 25, 2017 35.24 35.74 35.21 35.70 380,428 +0.45(+1.29%)
Sep 22, 2017 35.31 35.37 35.12 35.24 413,676 -0.05(-0.13%)
Sep 21, 2017 35.22 35.40 35.09 35.29 411,267 +0.05(+0.15%)
Sep 20, 2017 35.63 35.76 35.09 35.24 392,000 -0.21(-0.60%)
Sep 19, 2017 35.61 35.82 35.37 35.45 523,515 -0.19(-0.53%)
Sep 18, 2017 35.96 36.24 35.48 35.64 533,400 -0.37(-1.03%)
Sep 15, 2017 36.00 36.12 35.70 36.01 475,880 +0.07(+0.19%)
Sep 14, 2017 35.74 35.95 35.60 35.94 299,487 +0.15(+0.42%)
Sep 13, 2017 36.26 36.26 35.53 35.79 940,233 -0.36(-0.99%)
Sep 12, 2017 36.75 36.80 36.01 36.15 375,503 -0.70(-1.91%)
Sep 11, 2017 36.53 36.97 36.49 36.85 276,245 +0.19(+0.52%)
Sep 08, 2017 36.41 36.68 36.19 36.66 223,144 +0.25(+0.69%)
Sep 07, 2017 36.16 36.46 36.08 36.41 370,735 +0.41(+1.14%)
Sep 06, 2017 36.36 36.46 35.97 36.00 573,354 -0.29(-0.81%)
Sep 05, 2017 36.50 36.62 36.14 36.29 457,599 -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.