Skip to main content

Avangrid Inc (NY: AGR )

36.06 -0.13 (-0.36%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.75 27.75 26.93 26.96 678,124 -0.90(-3.24%)
Nov 29, 2016 28.18 28.60 27.78 27.87 1,821,158 -0.40(-1.42%)
Nov 28, 2016 28.09 28.40 28.02 28.27 561,858 +0.29(+1.04%)
Nov 25, 2016 27.73 27.99 27.64 27.98 126,568 +0.33(+1.19%)
Nov 23, 2016 27.65 27.65 27.65 0 -0.22(-0.78%)
Nov 22, 2016 27.89 27.97 27.71 27.87 363,973 +0.10(+0.38%)
Nov 21, 2016 27.78 28.16 27.72 27.76 476,997 +0.16(+0.57%)
Nov 18, 2016 27.78 27.96 27.43 27.61 286,854 -0.19(-0.70%)
Nov 17, 2016 27.75 27.96 27.68 27.80 367,493 +0.16(+0.59%)
Nov 16, 2016 27.68 27.74 27.23 27.63 454,998 +0.04(+0.16%)
Nov 15, 2016 27.37 27.89 27.08 27.59 448,216 +0.39(+1.42%)
Nov 14, 2016 27.17 27.47 26.67 27.20 671,088 -0.04(-0.14%)
Nov 11, 2016 27.16 27.69 27.05 27.24 576,219 +0.12(+0.44%)
Nov 10, 2016 27.98 27.98 27.02 27.12 749,518 -0.96(-3.42%)
Nov 09, 2016 29.16 29.16 28.06 28.08 582,980 -1.50(-5.07%)
Nov 08, 2016 29.23 29.77 29.21 29.58 393,946 +0.26(+0.89%)
Nov 07, 2016 29.16 29.34 28.91 29.32 329,695 +0.44(+1.52%)
Nov 04, 2016 29.26 29.47 28.88 28.88 317,281 -0.24(-0.82%)
Nov 03, 2016 28.78 29.25 28.73 29.12 395,117 +0.32(+1.11%)
Nov 02, 2016 28.86 28.92 28.53 28.80 390,390 -0.07(-0.23%)
Nov 01, 2016 29.41 29.45 28.77 28.86 746,904 -0.51(-1.75%)
Oct 31, 2016 29.07 29.52 29.02 29.38 302,694 +0.46(+1.60%)
Oct 28, 2016 28.64 29.14 28.64 28.92 1,463,935 +0.30(+1.04%)
Oct 27, 2016 28.58 28.72 28.41 28.62 613,053 +0.01(+0.05%)
Oct 26, 2016 28.27 28.69 28.17 28.60 926,744 -0.03(-0.10%)
Oct 25, 2016 28.51 29.05 27.58 28.63 1,678,769 -1.04(-3.49%)
Oct 24, 2016 29.58 29.77 29.49 29.67 465,345 +0.11(+0.38%)
Oct 21, 2016 29.41 29.63 29.22 29.56 722,568 +0.07(+0.25%)
Oct 20, 2016 29.89 30.09 29.46 29.48 803,117 -0.40(-1.35%)
Oct 19, 2016 30.19 30.19 29.87 29.89 383,683 -0.28(-0.94%)
Oct 18, 2016 30.04 30.26 29.87 30.17 262,165 +0.27(+0.90%)
Oct 17, 2016 29.83 30.02 29.78 29.90 399,077 +0.08(+0.27%)
Oct 14, 2016 30.04 30.21 29.78 29.82 321,037 -0.34(-1.14%)
Oct 13, 2016 29.74 30.33 29.66 30.16 392,595 +0.42(+1.40%)
Oct 12, 2016 29.59 29.79 29.50 29.74 365,595 +0.22(+0.76%)
Oct 11, 2016 29.94 29.94 29.49 29.52 306,746 -0.45(-1.52%)
Oct 10, 2016 29.66 29.99 29.66 29.98 231,316 +0.49(+1.67%)
Oct 07, 2016 29.80 29.86 29.45 29.48 412,535 -0.12(-0.40%)
Oct 06, 2016 29.51 29.63 29.14 29.60 672,345 -0.02(-0.08%)
Oct 05, 2016 29.68 29.80 29.34 29.63 589,935 -0.01(-0.05%)
Oct 04, 2016 30.57 30.59 29.38 29.64 1,376,862 -1.03(-3.35%)
Oct 03, 2016 31.22 31.22 30.60 30.67 461,388 -0.48(-1.53%)
Sep 30, 2016 31.50 31.73 30.58 31.15 1,069,731 -0.43(-1.37%)
Sep 29, 2016 32.03 32.03 31.25 31.58 443,137 -0.32(-1.01%)
Sep 28, 2016 31.89 32.00 31.47 31.90 433,728 +0.05(+0.16%)
Sep 27, 2016 32.11 32.35 31.71 31.85 487,017 -0.16(-0.51%)
Sep 26, 2016 31.94 32.15 31.86 32.01 309,112 -0.04(-0.12%)
Sep 23, 2016 31.30 32.35 30.78 32.05 882,042 -0.42(-1.29%)
Sep 22, 2016 32.18 32.64 32.16 32.47 501,163 +0.28(+0.88%)
Sep 21, 2016 31.40 32.21 31.40 32.18 320,687 +0.89(+2.83%)
Sep 20, 2016 31.23 31.53 31.21 31.30 299,055 +0.11(+0.36%)
Sep 19, 2016 30.63 31.20 30.57 31.18 597,569 +0.47(+1.53%)
Sep 16, 2016 30.75 30.97 30.62 30.71 1,426,364 -0.04(-0.12%)
Sep 15, 2016 30.71 30.91 30.66 30.75 342,154 +0.08(+0.27%)
Sep 14, 2016 30.74 31.01 30.56 30.67 334,289 -0.13(-0.44%)
Sep 13, 2016 30.56 30.91 30.48 30.80 606,393 +0.14(+0.46%)
Sep 12, 2016 30.48 30.82 30.35 30.66 429,265 +0.11(+0.37%)
Sep 09, 2016 31.39 31.58 30.49 30.55 452,736 -1.01(-3.19%)
Sep 08, 2016 31.22 31.74 31.15 31.56 330,159 -0.09(-0.28%)
Sep 07, 2016 31.22 31.72 31.10 31.65 518,930 +0.29(+0.93%)
Sep 06, 2016 31.17 31.40 31.04 31.35 312,879 +0.21(+0.66%)
Sep 02, 2016 30.89 31.15 31.15 31.15 300,447 +0.36(+1.17%)
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.