Skip to main content

Avangrid Inc (NY: AGR )

36.27 +0.08 (+0.22%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.79 43.79 42.70 43.58 1,078,796 +1.04(+2.44%)
Sep 29, 2020 42.68 43.05 42.29 42.55 523,419 -0.08(-0.18%)
Sep 28, 2020 42.79 43.02 42.49 42.62 564,069 +0.17(+0.41%)
Sep 25, 2020 41.51 42.66 41.38 42.45 587,483 +0.23(+0.55%)
Sep 24, 2020 42.33 42.59 41.84 42.22 510,513 -0.06(-0.14%)
Sep 23, 2020 42.65 43.05 42.25 42.28 570,454 -0.45(-1.05%)
Sep 22, 2020 41.67 43.00 41.59 42.73 521,800 +1.15(+2.76%)
Sep 21, 2020 42.22 42.22 41.12 41.58 609,800 -0.96(-2.25%)
Sep 18, 2020 43.00 43.43 42.40 42.54 803,997 -0.16(-0.36%)
Sep 17, 2020 42.81 42.94 42.02 42.69 557,778 -0.56(-1.30%)
Sep 16, 2020 43.18 43.88 43.02 43.25 523,755 +0.15(+0.34%)
Sep 15, 2020 42.61 43.73 42.60 43.11 729,381 +1.01(+2.40%)
Sep 14, 2020 41.56 42.29 41.51 42.10 451,295 +0.69(+1.67%)
Sep 11, 2020 41.71 41.92 41.26 41.41 726,770 -0.16(-0.37%)
Sep 10, 2020 42.36 42.36 41.35 41.56 558,116 -0.80(-1.90%)
Sep 09, 2020 42.05 42.80 42.05 42.36 438,089 +0.52(+1.24%)
Sep 08, 2020 42.01 42.10 41.07 41.85 686,579 -0.19(-0.45%)
Sep 04, 2020 41.93 42.22 41.39 42.04 600,451 +0.23(+0.56%)
Sep 03, 2020 41.91 42.58 41.55 41.80 590,374 -0.03(-0.08%)
Sep 02, 2020 41.09 42.09 40.92 41.84 411,136 +0.79(+1.94%)
Sep 01, 2020 41.52 41.52 40.71 41.04 428,656 -0.45(-1.08%)
Aug 31, 2020 41.81 41.93 41.32 41.49 380,011 -0.08(-0.19%)
Aug 28, 2020 41.83 42.03 41.16 41.57 343,046 -0.21(-0.49%)
Aug 27, 2020 42.06 42.11 41.47 41.77 312,331 +0.06(+0.14%)
Aug 26, 2020 42.17 42.20 41.43 41.71 451,237 -0.63(-1.50%)
Aug 25, 2020 42.77 42.77 42.29 42.35 383,717 -0.36(-0.84%)
Aug 24, 2020 42.69 42.78 42.29 42.71 330,720 +0.37(+0.87%)
Aug 21, 2020 42.09 42.39 41.78 42.34 401,934 +0.33(+0.79%)
Aug 20, 2020 41.99 42.27 41.74 42.01 485,701 -0.15(-0.35%)
Aug 19, 2020 42.23 42.33 41.95 42.15 361,718 +0.02(+0.04%)
Aug 18, 2020 42.09 42.25 41.89 42.13 489,638 +0.01(+0.02%)
Aug 17, 2020 42.58 42.58 42.05 42.13 435,452 -0.34(-0.81%)
Aug 14, 2020 42.91 43.08 42.37 42.47 814,736 -0.34(-0.80%)
Aug 13, 2020 42.42 43.20 41.87 42.81 1,384,961 +0.36(+0.85%)
Aug 12, 2020 42.59 42.66 42.20 42.45 405,011 +0.24(+0.57%)
Aug 11, 2020 42.38 42.64 41.72 42.21 1,191,417 +0.18(+0.43%)
Aug 10, 2020 42.59 42.59 41.78 42.03 780,151 -0.12(-0.28%)
Aug 07, 2020 41.47 42.44 41.29 42.15 689,482 +0.74(+1.78%)
Aug 06, 2020 41.51 41.53 41.03 41.42 674,960 +0.05(+0.12%)
Aug 05, 2020 42.16 42.16 41.02 41.36 564,967 -0.59(-1.41%)
Aug 04, 2020 42.18 42.36 41.57 41.95 459,315 +0.03(+0.06%)
Aug 03, 2020 42.46 42.60 41.46 41.93 595,007 -0.68(-1.61%)
Jul 31, 2020 42.62 43.01 41.69 42.61 751,524 -0.17(-0.40%)
Jul 30, 2020 42.75 42.90 42.39 42.78 609,548 -0.24(-0.56%)
Jul 29, 2020 42.55 43.06 42.25 43.02 651,811 +0.52(+1.23%)
Jul 28, 2020 41.21 42.79 41.21 42.50 625,533 +1.05(+2.54%)
Jul 27, 2020 41.84 41.89 40.91 41.45 564,732 -0.46(-1.10%)
Jul 24, 2020 42.13 43.06 41.87 41.91 1,056,130 -0.09(-0.22%)
Jul 23, 2020 41.08 42.42 41.08 42.01 1,335,903 +0.71(+1.72%)
Jul 22, 2020 40.23 41.48 39.11 41.30 1,672,812 +0.78(+1.92%)
Jul 21, 2020 40.71 41.10 40.34 40.52 652,169 -0.20(-0.48%)
Jul 20, 2020 41.06 41.41 40.65 40.71 795,307 -0.50(-1.20%)
Jul 17, 2020 40.23 41.37 40.14 41.21 928,072 +1.57(+3.95%)
Jul 16, 2020 38.94 39.81 38.68 39.64 631,280 +0.96(+2.48%)
Jul 15, 2020 39.10 39.65 38.61 38.68 701,771 +0.06(+0.16%)
Jul 14, 2020 37.98 38.85 37.66 38.62 964,943 +0.49(+1.28%)
Jul 13, 2020 37.57 38.50 37.50 38.14 1,312,817 +0.65(+1.74%)
Jul 10, 2020 36.32 37.58 36.32 37.49 880,868 +1.08(+2.96%)
Jul 09, 2020 36.86 36.86 36.24 36.41 841,728 -0.37(-1.00%)
Jul 08, 2020 36.79 36.98 36.50 36.78 1,288,864 +0.24(+0.66%)
Jul 07, 2020 35.94 36.77 35.59 36.54 1,212,213 +0.21(+0.57%)
Jul 06, 2020 37.22 37.50 35.84 36.33 1,079,117 -0.56(-1.53%)
Jul 02, 2020 37.09 37.81 36.78 36.90 669,268 -0.04(-0.12%)
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.