Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.40 40.67 40.13 40.64 412,618 +0.21(+0.52%)
Dec 28, 2018 40.50 40.94 40.33 40.43 416,685 +0.02(+0.06%)
Dec 27, 2018 39.97 40.41 39.34 40.41 399,780 +0.31(+0.77%)
Dec 26, 2018 39.73 40.22 38.98 40.10 519,491 +0.22(+0.55%)
Dec 24, 2018 41.39 41.56 39.41 39.88 341,384 -1.56(-3.76%)
Dec 21, 2018 41.80 42.53 41.27 41.44 633,101 -0.33(-0.80%)
Dec 20, 2018 41.39 41.99 40.94 41.77 547,948 +0.45(+1.08%)
Dec 19, 2018 41.53 41.62 40.89 41.32 499,348 -0.18(-0.43%)
Dec 18, 2018 41.87 42.14 41.36 41.50 543,367 -0.11(-0.25%)
Dec 17, 2018 42.99 43.29 41.57 41.61 655,636 -1.46(-3.39%)
Dec 14, 2018 42.83 43.39 42.39 43.07 643,576 +0.13(+0.30%)
Dec 13, 2018 42.17 43.20 42.17 42.94 711,074 +0.85(+2.02%)
Dec 12, 2018 42.40 42.53 41.97 42.09 914,355 -0.30(-0.71%)
Dec 11, 2018 42.21 42.77 42.11 42.39 393,958 +0.21(+0.50%)
Dec 10, 2018 42.00 42.38 41.35 42.18 621,941 +0.28(+0.66%)
Dec 07, 2018 41.55 42.17 41.49 41.90 709,094 +0.21(+0.50%)
Dec 06, 2018 40.82 41.72 40.43 41.69 931,391 +0.84(+2.05%)
Dec 04, 2018 40.85 41.43 40.82 40.85 958,053 -0.07(-0.18%)
Dec 03, 2018 40.46 40.94 40.13 40.93 500,923 +0.39(+0.97%)
Nov 30, 2018 39.96 40.63 39.85 40.53 451,309 +0.67(+1.68%)
Nov 29, 2018 39.74 40.16 39.35 39.87 486,441 +0.20(+0.51%)
Nov 28, 2018 39.97 39.97 39.56 39.66 524,421 -0.10(-0.26%)
Nov 27, 2018 39.54 39.87 39.33 39.77 758,631 +0.27(+0.67%)
Nov 26, 2018 39.67 39.87 39.42 39.50 617,442 -0.08(-0.20%)
Nov 23, 2018 39.53 39.69 39.19 39.58 285,502 +0.02(+0.04%)
Nov 21, 2018 39.57 39.57 39.57 0 -1.07(-2.63%)
Nov 20, 2018 40.77 41.12 40.30 40.64 427,811 -0.08(-0.20%)
Nov 19, 2018 40.23 40.73 40.23 40.72 456,994 +0.48(+1.20%)
Nov 16, 2018 39.94 40.25 39.66 40.24 361,321 +0.41(+1.03%)
Nov 15, 2018 40.08 40.27 39.58 39.83 639,171 -0.35(-0.88%)
Nov 14, 2018 40.23 40.57 40.03 40.18 708,130 -0.15(-0.38%)
Nov 13, 2018 39.61 40.44 39.33 40.33 790,579 +0.79(+1.99%)
Nov 12, 2018 39.08 39.98 39.08 39.54 786,182 +0.19(+0.49%)
Nov 09, 2018 38.67 39.53 38.55 39.35 658,009 +0.54(+1.39%)
Nov 08, 2018 39.24 39.43 38.61 38.81 279,642 -0.49(-1.25%)
Nov 07, 2018 38.92 39.50 38.79 39.30 728,942 +0.62(+1.60%)
Nov 06, 2018 38.15 38.70 37.89 38.68 648,958 +0.56(+1.46%)
Nov 05, 2018 37.95 38.35 37.81 38.13 482,748 +0.30(+0.79%)
Nov 02, 2018 38.49 38.56 37.75 37.83 678,517 -0.53(-1.38%)
Nov 01, 2018 38.17 38.43 37.94 38.36 762,875 +0.54(+1.43%)
Oct 31, 2018 37.93 38.05 37.44 37.82 507,890 -0.26(-0.68%)
Oct 30, 2018 38.22 38.65 37.81 38.08 646,376 -0.21(-0.55%)
Oct 29, 2018 37.61 38.38 37.02 38.29 705,584 -0.01(-0.02%)
Oct 26, 2018 38.67 38.92 38.06 38.30 904,731 -0.24(-0.63%)
Oct 25, 2018 39.08 39.24 38.30 38.54 1,226,862 -0.98(-2.48%)
Oct 24, 2018 39.87 39.87 37.77 39.52 1,293,723 +0.90(+2.33%)
Oct 23, 2018 39.08 39.37 38.48 38.62 635,355 -0.56(-1.44%)
Oct 22, 2018 39.19 39.33 38.95 39.18 710,192 +0.06(+0.16%)
Oct 19, 2018 38.63 39.43 38.63 39.12 430,552 +0.44(+1.14%)
Oct 18, 2018 38.34 38.81 38.34 38.67 902,077 +0.36(+0.94%)
Oct 17, 2018 38.01 38.42 37.91 38.31 596,193 +0.23(+0.61%)
Oct 16, 2018 37.41 38.23 37.41 38.08 415,442 +0.64(+1.72%)
Oct 15, 2018 37.23 37.84 37.15 37.44 516,546 +0.28(+0.76%)
Oct 12, 2018 37.26 37.27 36.86 37.15 547,139 +0.02(+0.04%)
Oct 11, 2018 37.88 38.07 37.12 37.14 538,523 -0.72(-1.89%)
Oct 10, 2018 38.33 38.80 37.83 37.85 742,614 -0.56(-1.45%)
Oct 09, 2018 38.14 38.51 38.10 38.41 419,331 +0.18(+0.46%)
Oct 08, 2018 37.95 38.44 37.84 38.23 471,780 +0.36(+0.96%)
Oct 05, 2018 37.37 37.93 37.37 37.87 681,625 +0.38(+1.01%)
Oct 04, 2018 37.09 37.72 37.09 37.49 797,793 -0.23(-0.60%)
Oct 03, 2018 38.66 38.78 37.69 37.72 784,501 -1.04(-2.68%)
Oct 02, 2018 38.43 38.96 38.41 38.76 491,106 +0.43(+1.13%)
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.