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, 2016 30.99 31.12 30.61 30.73 457,871 -0.21(-0.69%)
Aug 30, 2016 31.14 31.44 30.88 30.94 504,275 -0.30(-0.97%)
Aug 29, 2016 31.03 31.36 31.03 31.25 422,807 +0.22(+0.71%)
Aug 26, 2016 31.88 32.05 30.97 31.02 309,309 -0.87(-2.73%)
Aug 25, 2016 31.99 32.15 31.83 31.90 535,336 -0.04(-0.12%)
Aug 24, 2016 31.98 32.12 31.71 31.93 569,572 -0.18(-0.55%)
Aug 23, 2016 32.22 32.40 32.06 32.11 471,148 -0.02(-0.07%)
Aug 22, 2016 32.10 32.32 32.01 32.13 188,382 +0.10(+0.32%)
Aug 19, 2016 31.93 32.15 31.77 32.03 482,605 -0.10(-0.32%)
Aug 18, 2016 31.95 32.15 31.94 32.13 451,624 +0.26(+0.81%)
Aug 17, 2016 31.73 31.98 31.36 31.87 636,610 +0.15(+0.47%)
Aug 16, 2016 32.37 32.52 31.67 31.73 346,041 -0.42(-1.31%)
Aug 15, 2016 32.55 32.72 32.15 32.15 477,522 -0.30(-0.91%)
Aug 12, 2016 32.38 32.75 32.38 32.44 535,875 +0.03(+0.09%)
Aug 11, 2016 32.50 32.64 32.33 32.41 171,308 -0.04(-0.14%)
Aug 10, 2016 32.50 32.75 32.39 32.46 330,827 +0.04(+0.14%)
Aug 09, 2016 32.50 32.80 32.38 32.41 569,113 -0.09(-0.27%)
Aug 08, 2016 32.83 33.13 32.50 32.50 655,268 -0.34(-1.03%)
Aug 05, 2016 33.28 33.31 32.77 32.84 450,136 -0.36(-1.09%)
Aug 04, 2016 33.22 33.47 33.12 33.20 458,774 +0.07(+0.22%)
Aug 03, 2016 33.14 33.32 33.02 33.13 480,523 -0.10(-0.31%)
Aug 02, 2016 33.23 33.38 32.97 33.23 473,658 -0.10(-0.31%)
Aug 01, 2016 33.29 33.43 33.07 33.34 649,051 -0.01(-0.02%)
Jul 29, 2016 32.99 33.49 32.99 33.34 553,367 +0.40(+1.21%)
Jul 28, 2016 32.90 33.04 32.77 32.94 625,201 +0.07(+0.20%)
Jul 27, 2016 33.27 33.48 32.68 32.88 461,462 -0.41(-1.22%)
Jul 26, 2016 33.37 33.45 33.14 33.28 529,225 -0.03(-0.09%)
Jul 25, 2016 33.42 33.57 33.20 33.31 609,485 -0.02(-0.07%)
Jul 22, 2016 32.84 33.51 32.78 33.34 684,228 +0.43(+1.30%)
Jul 21, 2016 32.82 33.02 32.71 32.91 734,827 +0.03(+0.09%)
Jul 20, 2016 33.42 33.42 32.73 32.88 946,035 -0.36(-1.09%)
Jul 19, 2016 33.61 33.84 33.16 33.24 1,329,001 -0.67(-1.98%)
Jul 18, 2016 34.07 34.30 33.79 33.91 649,578 -0.11(-0.33%)
Jul 15, 2016 33.89 34.05 33.54 34.02 448,391 +0.08(+0.24%)
Jul 14, 2016 33.85 33.94 33.65 33.94 343,905 +0.10(+0.28%)
Jul 13, 2016 33.85 33.95 33.62 33.85 728,930 +0.27(+0.79%)
Jul 12, 2016 33.68 33.97 33.55 33.58 603,605 -0.30(-0.89%)
Jul 11, 2016 33.82 33.97 33.52 33.88 446,501 -0.01(-0.02%)
Jul 08, 2016 33.42 33.95 33.67 33.89 622,539 +0.22(+0.66%)
Jul 07, 2016 34.02 34.35 33.47 33.67 558,792 -0.56(-1.64%)
Jul 06, 2016 34.09 34.30 33.91 34.23 729,736 +0.03(+0.09%)
Jul 05, 2016 34.32 34.37 33.96 34.20 640,116 -0.14(-0.41%)
Jul 01, 2016 34.03 34.34 34.34 34.34 833,117 +0.32(+0.93%)
Jun 30, 2016 33.77 34.34 33.75 34.02 1,003,571 +0.18(+0.52%)
Jun 29, 2016 33.59 33.88 33.42 33.85 890,455 +0.57(+1.71%)
Jun 28, 2016 32.89 33.43 32.55 33.28 855,614 +0.35(+1.08%)
Jun 27, 2016 32.06 33.03 31.66 32.92 630,527 +0.75(+2.34%)
Jun 24, 2016 31.90 32.42 31.56 32.17 758,562 -0.19(-0.59%)
Jun 23, 2016 32.12 32.37 31.76 32.36 547,634 +0.37(+1.15%)
Jun 22, 2016 32.80 32.80 31.95 31.99 692,736 -0.72(-2.19%)
Jun 21, 2016 32.07 32.81 31.79 32.71 704,071 +0.66(+2.05%)
Jun 20, 2016 32.04 32.11 31.71 32.05 583,635 -0.04(-0.11%)
Jun 17, 2016 32.08 32.25 31.67 32.09 591,453 +0.03(+0.09%)
Jun 16, 2016 31.64 32.08 31.58 32.06 571,414 +0.22(+0.70%)
Jun 15, 2016 32.10 32.38 31.67 31.84 916,290 -0.43(-1.33%)
Jun 14, 2016 32.03 32.28 31.78 32.27 520,430 +0.31(+0.97%)
Jun 13, 2016 32.13 32.34 31.79 31.95 385,156 -0.25(-0.78%)
Jun 10, 2016 31.93 32.24 31.78 32.21 344,230 +0.16(+0.51%)
Jun 09, 2016 31.88 32.15 31.69 32.04 649,583 +0.07(+0.21%)
Jun 08, 2016 32.02 32.31 31.88 31.98 608,763 -0.17(-0.52%)
Jun 07, 2016 32.26 32.35 31.84 32.15 715,292 -0.04(-0.14%)
Jun 06, 2016 31.91 32.26 31.77 32.19 948,085 +0.19(+0.59%)
Jun 03, 2016 31.03 32.02 31.03 32.00 647,958 +0.88(+2.82%)
Jun 02, 2016 31.04 31.26 30.85 31.12 593,398 +0.04(+0.14%)
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.