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 (%)
Oct 31, 2018 37.93 38.05 37.44 37.82 507,890 -0.26(-0.68%)
Oct 30, 2018 38.22 38.65 37.81 38.08 646,376 -0.21(-0.55%)
Oct 29, 2018 37.61 38.38 37.02 38.29 705,584 -0.01(-0.02%)
Oct 26, 2018 38.67 38.92 38.06 38.30 904,731 -0.24(-0.63%)
Oct 25, 2018 39.08 39.24 38.30 38.54 1,226,862 -0.98(-2.48%)
Oct 24, 2018 39.87 39.87 37.77 39.52 1,293,723 +0.90(+2.33%)
Oct 23, 2018 39.08 39.37 38.48 38.62 635,355 -0.56(-1.44%)
Oct 22, 2018 39.19 39.33 38.95 39.18 710,192 +0.06(+0.16%)
Oct 19, 2018 38.63 39.43 38.63 39.12 430,552 +0.44(+1.14%)
Oct 18, 2018 38.34 38.81 38.34 38.67 902,077 +0.36(+0.94%)
Oct 17, 2018 38.01 38.42 37.91 38.31 596,193 +0.23(+0.61%)
Oct 16, 2018 37.41 38.23 37.41 38.08 415,442 +0.64(+1.72%)
Oct 15, 2018 37.23 37.84 37.15 37.44 516,546 +0.28(+0.76%)
Oct 12, 2018 37.26 37.27 36.86 37.15 547,139 +0.02(+0.04%)
Oct 11, 2018 37.88 38.07 37.12 37.14 538,523 -0.72(-1.89%)
Oct 10, 2018 38.33 38.80 37.83 37.85 742,614 -0.56(-1.45%)
Oct 09, 2018 38.14 38.51 38.10 38.41 419,331 +0.18(+0.46%)
Oct 08, 2018 37.95 38.44 37.84 38.23 471,780 +0.36(+0.96%)
Oct 05, 2018 37.37 37.93 37.37 37.87 681,625 +0.38(+1.01%)
Oct 04, 2018 37.09 37.72 37.09 37.49 797,793 -0.23(-0.60%)
Oct 03, 2018 38.66 38.78 37.69 37.72 784,501 -1.04(-2.68%)
Oct 02, 2018 38.43 38.96 38.41 38.76 491,106 +0.43(+1.13%)
Oct 01, 2018 38.77 38.77 38.05 38.32 502,882 -0.24(-0.63%)
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%)
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.