Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avangrid Inc (NY: AGR )

36.38 -0.17 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 30.81 30.91 30.64 30.79 441,006 +0.09(+0.29%)
Aug 31, 2016 30.96 31.09 30.58 30.70 458,350 -0.21(-0.69%)
Aug 30, 2016 31.10 31.41 30.84 30.91 504,802 -0.30(-0.97%)
Aug 29, 2016 31.00 31.33 31.00 31.21 423,249 +0.22(+0.71%)
Aug 26, 2016 31.85 32.02 30.94 30.99 309,632 -0.87(-2.73%)
Aug 25, 2016 31.96 32.11 31.80 31.86 535,896 -0.04(-0.12%)
Aug 24, 2016 31.94 32.09 31.68 31.90 570,167 -0.18(-0.55%)
Aug 23, 2016 32.19 32.37 32.02 32.08 471,640 -0.02(-0.07%)
Aug 22, 2016 32.06 32.29 31.97 32.10 188,579 +0.10(+0.32%)
Aug 19, 2016 31.89 32.12 31.74 32.00 483,110 -0.10(-0.32%)
Aug 18, 2016 31.92 32.12 31.90 32.10 452,096 +0.26(+0.81%)
Aug 17, 2016 31.70 31.95 31.32 31.84 637,275 +0.15(+0.47%)
Aug 16, 2016 32.33 32.48 31.63 31.69 346,403 -0.42(-1.31%)
Aug 15, 2016 32.52 32.68 32.11 32.11 478,021 -0.30(-0.91%)
Aug 12, 2016 32.35 32.71 32.35 32.41 536,435 +0.03(+0.09%)
Aug 11, 2016 32.47 32.61 32.30 32.38 171,487 -0.04(-0.14%)
Aug 10, 2016 32.47 32.71 32.36 32.42 331,173 +0.04(+0.14%)
Aug 09, 2016 32.47 32.76 32.35 32.38 569,708 -0.09(-0.27%)
Aug 08, 2016 32.80 33.09 32.47 32.47 655,953 -0.34(-1.03%)
Aug 05, 2016 33.25 33.28 32.74 32.81 450,606 -0.36(-1.09%)
Aug 04, 2016 33.18 33.43 33.08 33.17 459,254 +0.07(+0.22%)
Aug 03, 2016 33.10 33.29 32.98 33.09 481,025 -0.10(-0.31%)
Aug 02, 2016 33.20 33.35 32.94 33.20 474,153 -0.10(-0.31%)
Aug 01, 2016 33.26 33.40 33.04 33.30 649,730 -0.01(-0.02%)
Jul 29, 2016 32.95 33.46 32.95 33.31 553,946 +0.40(+1.21%)
Jul 28, 2016 32.87 33.01 32.73 32.91 625,855 +0.07(+0.20%)
Jul 27, 2016 33.23 33.44 32.64 32.84 461,944 -0.41(-1.22%)
Jul 26, 2016 33.34 33.41 33.10 33.25 529,778 -0.03(-0.09%)
Jul 25, 2016 33.39 33.54 33.17 33.28 610,123 -0.02(-0.07%)
Jul 22, 2016 32.81 33.47 32.74 33.30 684,943 +0.43(+1.30%)
Jul 21, 2016 32.78 32.98 32.67 32.87 735,595 +0.03(+0.09%)
Jul 20, 2016 33.38 33.38 32.70 32.84 947,025 -0.36(-1.09%)
Jul 19, 2016 33.57 33.80 33.12 33.21 1,330,391 -0.67(-1.98%)
Jul 18, 2016 34.03 34.27 33.76 33.88 650,257 -0.11(-0.33%)
Jul 15, 2016 33.85 34.02 33.51 33.99 448,860 +0.08(+0.24%)
Jul 14, 2016 33.81 33.91 33.61 33.91 344,264 +0.10(+0.28%)
Jul 13, 2016 33.82 33.91 33.58 33.81 729,692 +0.27(+0.79%)
Jul 12, 2016 33.65 33.94 33.52 33.54 604,236 -0.30(-0.89%)
Jul 11, 2016 33.78 33.94 33.49 33.85 446,968 -0.01(-0.02%)
Jul 08, 2016 33.39 33.91 33.63 33.85 623,189 +0.22(+0.66%)
Jul 07, 2016 33.99 34.32 33.43 33.63 559,376 -0.56(-1.64%)
Jul 06, 2016 34.05 34.27 33.88 34.19 730,499 +0.03(+0.09%)
Jul 05, 2016 34.28 34.33 33.93 34.16 640,785 -0.14(-0.41%)
Jul 01, 2016 34.00 34.30 34.30 34.30 833,988 +0.32(+0.93%)
Jun 30, 2016 33.74 34.30 33.71 33.99 1,004,620 +0.18(+0.52%)
Jun 29, 2016 33.55 33.84 33.38 33.81 891,386 +0.57(+1.71%)
Jun 28, 2016 32.85 33.40 32.52 33.24 856,508 +0.35(+1.08%)
Jun 27, 2016 32.02 33.00 31.63 32.89 631,186 +0.75(+2.34%)
Jun 24, 2016 31.86 32.38 31.53 32.14 759,356 -0.19(-0.59%)
Jun 23, 2016 32.08 32.33 31.73 32.33 548,206 +0.37(+1.15%)
Jun 22, 2016 32.77 32.77 31.92 31.96 693,460 -0.72(-2.19%)
Jun 21, 2016 32.03 32.78 31.76 32.67 704,808 +0.66(+2.05%)
Jun 20, 2016 32.01 32.08 31.68 32.02 584,245 -0.04(-0.12%)
Jun 17, 2016 32.05 32.22 31.63 32.05 592,071 +0.03(+0.09%)
Jun 16, 2016 31.61 32.05 31.55 32.02 572,012 +0.22(+0.70%)
Jun 15, 2016 32.07 32.34 31.64 31.80 917,248 -0.43(-1.33%)
Jun 14, 2016 32.00 32.25 31.74 32.23 520,974 +0.31(+0.97%)
Jun 13, 2016 32.10 32.31 31.76 31.92 385,558 -0.25(-0.78%)
Jun 10, 2016 31.90 32.20 31.74 32.17 344,589 +0.16(+0.51%)
Jun 09, 2016 31.85 32.11 31.66 32.01 650,262 +0.07(+0.21%)
Jun 08, 2016 31.99 32.28 31.85 31.94 609,399 -0.17(-0.52%)
Jun 07, 2016 32.22 32.32 31.81 32.11 716,040 -0.04(-0.14%)
Jun 06, 2016 31.88 32.22 31.74 32.16 949,076 +0.19(+0.59%)
Jun 03, 2016 31.00 31.99 31.00 31.97 648,635 +0.88(+2.82%)
Jun 02, 2016 31.01 31.23 30.82 31.09 594,018 +0.04(+0.14%)
Jun 01, 2016 30.77 31.08 30.66 31.05 697,398 +0.34(+1.12%)
May 31, 2016 30.48 30.83 30.28 30.70 381,353 +0.23(+0.77%)
May 27, 2016 30.32 30.47 30.47 30.47 190,789 +0.19(+0.63%)
May 26, 2016 29.99 30.37 29.60 30.28 289,177 +0.28(+0.95%)
May 25, 2016 30.30 30.40 29.77 29.99 551,664 -0.31(-1.04%)
May 24, 2016 29.70 30.33 29.68 30.31 391,255 +0.61(+2.07%)
May 23, 2016 29.65 29.91 29.60 29.69 273,666 -0.02(-0.07%)
May 20, 2016 29.61 29.85 29.46 29.72 254,184 +0.04(+0.12%)
May 19, 2016 29.28 29.72 29.19 29.68 421,401 +0.41(+1.40%)
May 18, 2016 29.54 29.72 29.16 29.27 376,692 -0.39(-1.31%)
May 17, 2016 30.11 30.13 29.50 29.66 363,721 -0.55(-1.81%)
May 16, 2016 30.10 30.28 29.83 30.20 553,837 +0.16(+0.54%)
May 13, 2016 29.74 30.06 29.55 30.04 712,740 +0.39(+1.31%)
May 12, 2016 29.55 29.73 29.35 29.66 620,092 +0.15(+0.52%)
May 11, 2016 29.44 29.61 29.14 29.50 385,006 +0.12(+0.42%)
May 10, 2016 29.56 29.68 29.03 29.38 707,075 -0.03(-0.10%)
May 09, 2016 29.53 29.58 29.10 29.41 376,300 -0.05(-0.17%)
May 06, 2016 29.54 29.54 28.92 29.46 382,701 -0.05(-0.17%)
May 05, 2016 29.78 30.24 29.43 29.51 392,703 -0.34(-1.13%)
May 04, 2016 29.34 30.12 29.34 29.85 776,526 +0.39(+1.34%)
May 03, 2016 29.72 29.90 29.09 29.45 649,426 -0.27(-0.91%)
May 02, 2016 29.50 29.87 29.41 29.72 324,263 +0.42(+1.45%)
Apr 29, 2016 29.31 29.59 28.77 29.30 438,453 -0.19(-0.64%)
Apr 28, 2016 29.58 29.76 29.31 29.49 512,499 -0.07(-0.25%)
Apr 27, 2016 28.64 29.65 28.50 29.56 929,266 +1.04(+3.64%)
Apr 26, 2016 28.49 29.29 28.29 28.52 1,731,006 +0.61(+2.20%)
Apr 25, 2016 27.29 27.98 27.09 27.91 981,470 +0.47(+1.73%)
Apr 22, 2016 27.43 27.58 27.12 27.44 1,116,755 +0.14(+0.51%)
Apr 21, 2016 27.62 27.80 27.18 27.30 653,634 -0.46(-1.66%)
Apr 20, 2016 28.12 28.36 27.63 27.76 378,163 -0.46(-1.63%)
Apr 19, 2016 28.17 28.38 27.89 28.22 430,460 +0.12(+0.44%)
Apr 18, 2016 28.09 28.35 27.89 28.09 271,824 +0.00(+0.00%)
Apr 15, 2016 27.91 28.28 27.89 28.09 255,132 +0.10(+0.37%)
Apr 14, 2016 28.06 28.28 27.77 27.99 425,585 -0.17(-0.60%)
Apr 13, 2016 28.09 28.41 27.57 28.16 773,698 +0.06(+0.21%)
Apr 12, 2016 28.36 28.54 28.06 28.10 708,221 -0.31(-1.11%)
Apr 11, 2016 28.48 28.55 28.28 28.41 319,942 -0.02(-0.08%)
Apr 08, 2016 28.59 28.62 28.29 28.44 378,706 -0.12(-0.41%)
Apr 07, 2016 28.56 28.77 28.39 28.55 346,469 -0.12(-0.41%)
Apr 06, 2016 28.82 29.03 28.50 28.67 326,424 -0.16(-0.56%)
Apr 05, 2016 29.20 29.21 28.69 28.83 284,596 -0.40(-1.37%)
Apr 04, 2016 28.88 29.37 28.79 29.23 637,896 +0.28(+0.96%)
Apr 01, 2016 29.19 29.54 28.79 28.96 796,087 -0.35(-1.20%)
Mar 31, 2016 29.32 29.69 29.28 29.31 396,151 -0.12(-0.42%)
Mar 30, 2016 29.64 29.87 29.39 29.43 512,342 -0.23(-0.79%)
Mar 29, 2016 29.23 29.74 29.10 29.66 789,231 +0.33(+1.12%)
Mar 28, 2016 29.61 29.88 29.29 29.34 399,230 -0.26(-0.89%)
Mar 24, 2016 29.45 29.60 29.60 29.60 621,366 +0.17(+0.57%)
Mar 23, 2016 29.45 29.64 29.24 29.43 915,678 -0.02(-0.07%)
Mar 22, 2016 29.12 29.72 29.12 29.45 401,697 +0.10(+0.35%)
Mar 21, 2016 29.15 29.73 28.94 29.35 695,843 -0.21(-0.72%)
Mar 18, 2016 28.94 29.76 28.74 29.56 4,252,877 +0.57(+1.97%)
Mar 17, 2016 28.65 29.19 28.61 28.99 1,353,538 +0.39(+1.35%)
Mar 16, 2016 28.26 28.68 27.92 28.60 485,188 +0.40(+1.42%)
Mar 15, 2016 28.25 28.79 28.15 28.20 536,631 -0.18(-0.62%)
Mar 14, 2016 27.95 28.47 27.84 28.38 825,271 +0.38(+1.36%)
Mar 11, 2016 27.96 28.28 27.83 28.00 350,966 +0.12(+0.45%)
Mar 10, 2016 28.29 28.50 27.75 27.87 788,062 -0.39(-1.40%)
Mar 09, 2016 28.47 28.52 28.11 28.27 764,115 +0.07(+0.26%)
Mar 08, 2016 28.17 28.58 28.09 28.20 355,272 -0.13(-0.46%)
Mar 07, 2016 27.64 28.64 27.64 28.33 595,731 +0.48(+1.74%)
Mar 04, 2016 27.81 28.04 27.63 27.84 991,762 -0.04(-0.13%)
Mar 03, 2016 27.92 28.34 27.84 27.88 726,156 -0.14(-0.52%)
Mar 02, 2016 27.96 28.09 27.46 28.02 842,302 +0.14(+0.52%)
Mar 01, 2016 28.31 28.47 27.56 27.88 953,971 -0.15(-0.54%)
Feb 29, 2016 28.07 28.33 27.99 28.03 991,480 -0.10(-0.36%)
Feb 26, 2016 28.00 28.33 27.82 28.13 828,416 -0.07(-0.26%)
Feb 25, 2016 28.54 28.61 27.95 28.20 798,997 -0.17(-0.59%)
Feb 24, 2016 27.03 28.51 26.78 28.37 1,317,775 +0.87(+3.15%)
Feb 23, 2016 27.17 27.80 26.56 27.50 1,523,728 -0.50(-1.78%)
Feb 22, 2016 27.46 28.35 27.13 28.00 2,159,992 -2.03(-6.76%)
Feb 19, 2016 29.81 30.12 29.42 30.03 1,110,087 +0.04(+0.14%)
Feb 18, 2016 29.98 30.31 29.73 29.99 878,556 +0.14(+0.46%)
Feb 17, 2016 30.02 30.02 29.27 29.85 630,036 +0.48(+1.62%)
Feb 16, 2016 29.61 29.63 29.05 29.37 840,355 +0.04(+0.15%)
Feb 12, 2016 29.67 29.33 29.33 29.33 572,381 -0.25(-0.83%)
Feb 11, 2016 30.02 30.02 29.36 29.58 835,571 -0.47(-1.56%)
Feb 10, 2016 29.81 30.22 29.50 30.05 311,320 +0.25(+0.82%)
Feb 09, 2016 29.89 30.41 29.06 29.80 965,821 -0.17(-0.55%)
Feb 08, 2016 30.34 30.35 29.17 29.97 957,049 -0.39(-1.29%)
Feb 05, 2016 29.39 30.64 28.97 30.36 1,425,498 +0.64(+2.16%)
Feb 04, 2016 29.46 29.80 29.11 29.71 1,014,653 +0.40(+1.38%)
Feb 03, 2016 28.94 29.48 28.94 29.31 1,044,219 +0.69(+2.42%)
Feb 02, 2016 28.07 28.72 27.98 28.61 680,721 +0.44(+1.56%)
Feb 01, 2016 27.99 28.85 27.64 28.17 1,091,647 +0.39(+1.40%)
Jan 29, 2016 27.49 27.87 27.39 27.78 506,647 +0.47(+1.72%)
Jan 28, 2016 27.44 27.65 27.23 27.31 392,050 +0.00(+0.00%)
Jan 27, 2016 27.12 27.61 26.95 27.31 343,134 +0.28(+1.04%)
Jan 26, 2016 27.06 27.22 26.84 27.03 487,108 +0.26(+0.97%)
Jan 25, 2016 27.52 27.60 26.62 26.77 618,679 -0.68(-2.47%)
Jan 22, 2016 27.03 27.62 26.55 27.45 562,742 +0.65(+2.43%)
Jan 21, 2016 27.72 27.91 26.54 26.80 1,150,964 -0.27(-1.01%)
Jan 20, 2016 28.02 28.06 26.89 27.08 556,892 -0.90(-3.23%)
Jan 19, 2016 27.49 28.22 27.16 27.98 815,560 +0.80(+2.95%)
Jan 15, 2016 26.07 27.18 27.18 27.18 597,845 +0.30(+1.10%)
Jan 14, 2016 26.50 27.00 26.23 26.88 732,715 +0.35(+1.31%)
Jan 13, 2016 26.90 27.17 26.51 26.53 454,156 -0.40(-1.48%)
Jan 12, 2016 27.21 27.26 26.79 26.93 418,055 -0.09(-0.32%)
Jan 11, 2016 27.39 27.68 26.99 27.02 514,710 -0.27(-0.98%)
Jan 08, 2016 27.46 27.57 27.08 27.29 444,852 -0.03(-0.11%)
Jan 07, 2016 27.14 27.53 27.10 27.31 698,006 -0.18(-0.66%)
Jan 06, 2016 27.10 27.73 27.10 27.49 863,406 -0.06(-0.21%)
Jan 05, 2016 27.42 27.68 27.12 27.55 941,525 +0.20(+0.74%)
Jan 04, 2016 28.02 28.02 27.13 27.35 722,807 -0.40(-1.43%)
Dec 31, 2015 27.68 27.75 27.75 27.75 843,764 +0.13(+0.47%)
Dec 30, 2015 27.62 27.99 27.12 27.62 1,532,149 +0.40(+1.46%)
Dec 29, 2015 26.45 27.42 26.45 27.22 1,338,798 +0.77(+2.92%)
Dec 28, 2015 26.75 26.96 26.39 26.45 1,656,228 -0.61(-2.27%)
Dec 24, 2015 26.75 27.06 27.06 27.06 1,251,876 +0.35(+1.33%)
Dec 23, 2015 25.36 26.79 25.33 26.71 3,038,971 +1.36(+5.36%)
Dec 22, 2015 24.57 25.44 24.39 25.35 4,213,711 +0.92(+3.76%)
Dec 21, 2015 24.59 25.04 24.16 24.43 5,508,328 +0.40(+1.65%)
Dec 18, 2015 26.37 26.39 23.45 24.03 14,113,817 -2.07(-7.92%)
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.