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 (%)
Sep 28, 2018 38.15 38.67 38.09 38.56 667,704 +0.51(+1.33%)
Sep 27, 2018 37.88 38.45 37.85 38.06 470,560 +0.24(+0.64%)
Sep 26, 2018 38.30 38.44 37.78 37.81 474,148 -0.44(-1.16%)
Sep 25, 2018 38.92 38.92 38.01 38.26 410,547 -0.64(-1.63%)
Sep 24, 2018 39.41 39.46 38.88 38.89 335,078 -0.63(-1.59%)
Sep 21, 2018 39.43 39.71 39.21 39.52 538,439 -0.01(-0.02%)
Sep 20, 2018 39.40 39.66 39.16 39.53 270,363 +0.08(+0.20%)
Sep 19, 2018 40.23 40.28 39.28 39.45 408,767 -0.70(-1.74%)
Sep 18, 2018 39.96 40.36 39.84 40.15 459,052 +0.11(+0.28%)
Sep 17, 2018 40.04 40.11 39.74 40.03 317,383 +0.04(+0.10%)
Sep 14, 2018 39.98 40.15 39.52 39.99 197,626 -0.11(-0.28%)
Sep 13, 2018 40.03 40.12 39.84 40.11 248,481 +0.19(+0.48%)
Sep 12, 2018 39.91 40.17 39.79 39.91 359,383 +0.02(+0.06%)
Sep 11, 2018 40.08 40.11 39.83 39.89 241,031 -0.09(-0.22%)
Sep 10, 2018 40.04 40.30 39.87 39.98 482,517 -0.06(-0.16%)
Sep 07, 2018 40.16 40.35 39.99 40.04 232,428 -0.42(-1.03%)
Sep 06, 2018 40.19 40.77 40.16 40.46 328,998 +0.30(+0.74%)
Sep 05, 2018 39.56 40.21 39.50 40.16 314,321 +0.60(+1.51%)
Sep 04, 2018 39.32 39.60 39.32 39.56 371,173 +0.22(+0.55%)
Aug 31, 2018 39.35 39.35 39.35 0 -0.43(-1.08%)
Aug 30, 2018 39.95 40.00 39.76 39.78 390,411 -0.10(-0.24%)
Aug 29, 2018 39.71 39.94 39.63 39.88 353,870 +0.30(+0.77%)
Aug 28, 2018 39.63 39.71 39.43 39.57 331,829 -0.10(-0.24%)
Aug 27, 2018 40.04 40.04 39.52 39.67 280,408 -0.28(-0.70%)
Aug 24, 2018 39.78 40.10 39.69 39.95 571,021 +0.25(+0.62%)
Aug 23, 2018 39.65 40.00 39.50 39.70 374,457 +0.15(+0.38%)
Aug 22, 2018 40.04 40.04 39.45 39.55 282,418 -0.36(-0.90%)
Aug 21, 2018 40.26 40.37 39.73 39.91 263,101 -0.35(-0.87%)
Aug 20, 2018 40.26 40.49 40.04 40.26 409,866 +0.05(+0.12%)
Aug 17, 2018 39.84 40.32 39.76 40.21 816,658 +0.39(+0.98%)
Aug 16, 2018 39.25 39.84 39.08 39.82 475,861 +0.40(+1.01%)
Aug 15, 2018 39.62 40.00 39.27 39.42 428,249 -0.02(-0.06%)
Aug 14, 2018 39.32 39.80 39.31 39.45 504,531 +0.05(+0.12%)
Aug 13, 2018 39.64 39.97 39.09 39.40 915,742 -0.73(-1.81%)
Aug 10, 2018 40.41 40.84 40.10 40.12 302,563 -0.23(-0.57%)
Aug 09, 2018 40.10 40.47 39.90 40.35 395,945 +0.33(+0.84%)
Aug 08, 2018 40.10 40.19 39.90 40.02 292,200 -0.16(-0.40%)
Aug 07, 2018 40.47 40.47 39.84 40.18 375,459 -0.27(-0.67%)
Aug 06, 2018 40.48 40.76 40.32 40.45 259,349 -0.08(-0.20%)
Aug 03, 2018 40.28 40.75 40.12 40.53 386,448 +0.25(+0.61%)
Aug 02, 2018 39.91 40.50 39.67 40.28 498,703 +0.43(+1.08%)
Aug 01, 2018 39.79 39.94 39.30 39.85 652,423 -0.07(-0.18%)
Jul 31, 2018 39.59 39.93 39.36 39.92 819,312 +0.51(+1.29%)
Jul 30, 2018 39.71 39.74 39.34 39.41 546,708 -0.22(-0.54%)
Jul 27, 2018 39.76 39.94 39.47 39.63 458,296 -0.10(-0.24%)
Jul 26, 2018 39.92 40.04 39.25 39.72 1,181,447 -0.05(-0.12%)
Jul 25, 2018 39.06 40.11 38.88 39.77 1,349,115 -0.18(-0.44%)
Jul 24, 2018 40.89 41.38 39.49 39.95 2,730,365 -1.74(-4.17%)
Jul 23, 2018 41.82 41.93 41.36 41.69 525,661 -0.14(-0.32%)
Jul 20, 2018 42.02 42.17 41.55 41.82 349,118 -0.30(-0.72%)
Jul 19, 2018 41.90 42.37 41.90 42.12 597,008 +0.26(+0.63%)
Jul 18, 2018 42.12 42.16 41.63 41.86 278,413 -0.22(-0.53%)
Jul 17, 2018 42.35 42.38 42.03 42.09 420,202 -0.18(-0.42%)
Jul 16, 2018 42.19 42.44 42.01 42.26 422,461 +0.07(+0.17%)
Jul 13, 2018 42.25 42.42 41.94 42.19 401,555 +0.11(+0.27%)
Jul 12, 2018 42.18 42.31 41.93 42.08 654,441 -0.03(-0.08%)
Jul 11, 2018 41.81 42.26 41.81 42.11 505,758 +0.06(+0.15%)
Jul 10, 2018 41.63 42.21 41.31 42.05 614,673 +0.40(+0.96%)
Jul 09, 2018 43.19 43.19 41.51 41.65 772,957 -1.52(-3.53%)
Jul 06, 2018 42.99 43.21 42.85 43.17 390,579 +0.37(+0.86%)
Jul 05, 2018 42.54 42.83 42.48 42.80 605,964 +0.29(+0.68%)
Jul 03, 2018 42.52 42.52 42.52 0 +0.15(+0.36%)
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.