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 (%)
Aug 31, 2020 41.77 41.89 41.28 41.45 380,408 -0.08(-0.19%)
Aug 28, 2020 41.79 41.99 41.12 41.53 343,405 -0.21(-0.49%)
Aug 27, 2020 42.01 42.06 41.42 41.73 312,658 +0.06(+0.14%)
Aug 26, 2020 42.12 42.16 41.39 41.67 451,709 -0.63(-1.50%)
Aug 25, 2020 42.72 42.72 42.24 42.30 384,118 -0.36(-0.84%)
Aug 24, 2020 42.65 42.73 42.24 42.66 331,065 +0.37(+0.87%)
Aug 21, 2020 42.05 42.35 41.74 42.30 402,355 +0.33(+0.79%)
Aug 20, 2020 41.94 42.23 41.70 41.96 486,208 -0.15(-0.35%)
Aug 19, 2020 42.18 42.29 41.91 42.11 362,096 +0.02(+0.04%)
Aug 18, 2020 42.05 42.20 41.85 42.09 490,150 +0.01(+0.02%)
Aug 17, 2020 42.53 42.53 42.00 42.08 435,907 -0.34(-0.81%)
Aug 14, 2020 42.87 43.04 42.33 42.42 815,587 -0.34(-0.80%)
Aug 13, 2020 42.37 43.15 41.82 42.77 1,386,409 +0.36(+0.85%)
Aug 12, 2020 42.54 42.62 42.16 42.41 405,434 +0.24(+0.57%)
Aug 11, 2020 42.34 42.59 41.68 42.17 1,192,662 +0.18(+0.43%)
Aug 10, 2020 42.54 42.54 41.74 41.99 780,966 -0.12(-0.28%)
Aug 07, 2020 41.42 42.40 41.24 42.11 690,202 +0.74(+1.78%)
Aug 06, 2020 41.47 41.48 40.99 41.37 675,666 +0.05(+0.12%)
Aug 05, 2020 42.12 42.12 40.98 41.32 565,558 -0.59(-1.41%)
Aug 04, 2020 42.13 42.31 41.53 41.91 459,795 +0.03(+0.06%)
Aug 03, 2020 42.41 42.55 41.41 41.88 595,629 -0.68(-1.61%)
Jul 31, 2020 42.58 42.96 41.65 42.57 752,310 -0.17(-0.40%)
Jul 30, 2020 42.71 42.86 42.35 42.74 610,185 -0.24(-0.56%)
Jul 29, 2020 42.51 43.01 42.21 42.98 652,492 +0.52(+1.23%)
Jul 28, 2020 41.17 42.75 41.17 42.46 626,187 +1.05(+2.54%)
Jul 27, 2020 41.80 41.85 40.87 41.41 565,322 -0.46(-1.10%)
Jul 24, 2020 42.08 43.02 41.82 41.87 1,057,234 -0.09(-0.22%)
Jul 23, 2020 41.04 42.38 41.04 41.96 1,337,299 +0.71(+1.72%)
Jul 22, 2020 40.18 41.44 39.07 41.25 1,674,561 +0.78(+1.92%)
Jul 21, 2020 40.67 41.06 40.29 40.47 652,851 -0.20(-0.48%)
Jul 20, 2020 41.02 41.36 40.61 40.67 796,139 -0.50(-1.20%)
Jul 17, 2020 40.18 41.33 40.10 41.17 929,042 +1.56(+3.95%)
Jul 16, 2020 38.90 39.77 38.64 39.60 631,940 +0.96(+2.48%)
Jul 15, 2020 39.05 39.61 38.57 38.64 702,505 +0.06(+0.16%)
Jul 14, 2020 37.94 38.81 37.62 38.58 965,951 +0.49(+1.28%)
Jul 13, 2020 37.53 38.46 37.46 38.10 1,314,190 +0.65(+1.74%)
Jul 10, 2020 36.28 37.54 36.28 37.45 881,789 +1.08(+2.96%)
Jul 09, 2020 36.82 36.82 36.21 36.37 842,608 -0.37(-1.00%)
Jul 08, 2020 36.76 36.94 36.46 36.74 1,290,211 +0.24(+0.66%)
Jul 07, 2020 35.90 36.73 35.55 36.50 1,213,480 +0.21(+0.57%)
Jul 06, 2020 37.18 37.46 35.81 36.29 1,080,245 -0.56(-1.53%)
Jul 02, 2020 37.05 37.77 36.75 36.86 669,968 -0.04(-0.12%)
Jul 01, 2020 36.28 37.01 36.19 36.90 665,337 +1.01(+2.81%)
Jun 30, 2020 36.17 36.47 35.36 35.89 622,721 -0.26(-0.71%)
Jun 29, 2020 35.40 36.38 35.15 36.15 664,070 +1.03(+2.92%)
Jun 26, 2020 35.48 36.04 34.97 35.12 834,185 -0.38(-1.08%)
Jun 25, 2020 35.43 35.52 34.93 35.51 491,572 +0.09(+0.27%)
Jun 24, 2020 35.15 35.67 34.97 35.41 518,214 +0.06(+0.17%)
Jun 23, 2020 35.78 35.99 35.09 35.35 479,507 -0.11(-0.31%)
Jun 22, 2020 35.00 35.76 34.75 35.46 439,404 +0.50(+1.42%)
Jun 19, 2020 36.07 36.08 34.93 34.97 569,145 -0.71(-1.99%)
Jun 18, 2020 35.77 36.19 35.26 35.68 468,681 -0.40(-1.11%)
Jun 17, 2020 36.68 36.77 35.75 36.08 542,988 -0.39(-1.08%)
Jun 16, 2020 37.63 37.78 36.34 36.47 674,838 -0.23(-0.63%)
Jun 15, 2020 35.47 36.79 35.34 36.70 702,579 +0.57(+1.59%)
Jun 12, 2020 37.08 37.19 35.72 36.13 1,007,876 -0.14(-0.38%)
Jun 11, 2020 37.68 37.86 35.94 36.27 509,165 -2.13(-5.54%)
Jun 10, 2020 38.32 38.77 37.93 38.40 830,534 +0.04(+0.11%)
Jun 09, 2020 39.41 39.63 37.94 38.35 512,667 -1.50(-3.75%)
Jun 08, 2020 38.24 40.10 37.97 39.85 672,820 +1.61(+4.20%)
Jun 05, 2020 38.98 39.64 38.18 38.24 1,070,685 -0.36(-0.93%)
Jun 04, 2020 39.27 39.28 38.32 38.60 761,124 -0.87(-2.21%)
Jun 03, 2020 39.68 40.25 39.18 39.47 1,162,182 +0.34(+0.87%)
Jun 02, 2020 38.96 39.42 38.61 39.13 1,290,349 +0.73(+1.89%)
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.