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 (%)
Jul 31, 2018 39.55 39.89 39.32 39.88 820,169 +0.51(+1.30%)
Jul 30, 2018 39.67 39.69 39.30 39.37 547,280 -0.22(-0.54%)
Jul 27, 2018 39.72 39.90 39.43 39.59 458,775 -0.10(-0.24%)
Jul 26, 2018 39.88 40.00 39.20 39.68 1,182,682 -0.05(-0.12%)
Jul 25, 2018 39.02 40.07 38.84 39.73 1,350,525 -0.18(-0.44%)
Jul 24, 2018 40.85 41.33 39.45 39.91 2,733,219 -1.74(-4.17%)
Jul 23, 2018 41.78 41.89 41.32 41.64 526,211 -0.14(-0.32%)
Jul 20, 2018 41.98 42.13 41.51 41.78 349,483 -0.30(-0.72%)
Jul 19, 2018 41.86 42.33 41.86 42.08 597,632 +0.26(+0.63%)
Jul 18, 2018 42.07 42.11 41.59 41.82 278,704 -0.22(-0.53%)
Jul 17, 2018 42.30 42.34 41.99 42.04 420,641 -0.18(-0.42%)
Jul 16, 2018 42.14 42.40 41.97 42.22 422,903 +0.07(+0.17%)
Jul 13, 2018 42.21 42.38 41.90 42.14 401,975 +0.11(+0.27%)
Jul 12, 2018 42.14 42.26 41.89 42.03 655,125 -0.03(-0.08%)
Jul 11, 2018 41.76 42.22 41.76 42.06 506,287 +0.06(+0.15%)
Jul 10, 2018 41.59 42.17 41.27 42.00 615,315 +0.40(+0.96%)
Jul 09, 2018 43.15 43.15 41.47 41.60 773,765 -1.52(-3.53%)
Jul 06, 2018 42.94 43.16 42.81 43.12 390,987 +0.37(+0.86%)
Jul 05, 2018 42.50 42.79 42.43 42.76 606,598 +0.29(+0.68%)
Jul 03, 2018 42.47 42.47 42.47 0 +0.15(+0.36%)
Jul 02, 2018 42.04 42.54 41.82 42.32 383,401 +0.15(+0.36%)
Jun 29, 2018 42.00 42.30 41.73 42.17 510,606 +0.27(+0.65%)
Jun 28, 2018 41.75 42.23 41.51 41.90 555,377 +0.33(+0.81%)
Jun 27, 2018 41.34 41.63 41.21 41.56 897,322 +0.23(+0.56%)
Jun 26, 2018 41.35 41.83 41.18 41.33 551,051 -0.17(-0.40%)
Jun 25, 2018 41.03 41.61 41.01 41.50 352,540 +0.47(+1.15%)
Jun 22, 2018 40.65 41.18 40.55 41.03 489,186 +0.33(+0.82%)
Jun 21, 2018 40.64 40.97 40.49 40.69 514,861 +0.06(+0.16%)
Jun 20, 2018 40.91 41.08 40.60 40.63 458,359 -0.32(-0.78%)
Jun 19, 2018 40.57 41.13 40.48 40.95 843,935 +0.48(+1.18%)
Jun 18, 2018 40.30 40.58 40.09 40.47 415,490 +0.23(+0.57%)
Jun 15, 2018 40.30 40.06 40.24 449,989 +0.18(+0.46%)
Jun 14, 2018 39.75 40.06 39.70 40.06 497,434 +0.37(+0.94%)
Jun 13, 2018 40.08 40.35 39.58 39.68 455,836 -0.26(-0.66%)
Jun 12, 2018 39.55 40.10 39.55 39.95 795,114 +0.37(+0.93%)
Jun 11, 2018 40.31 40.31 39.55 39.58 541,708 -0.62(-1.55%)
Jun 08, 2018 40.25 40.71 40.12 40.20 431,484 +0.05(+0.12%)
Jun 07, 2018 39.99 40.56 39.77 40.15 730,093 +0.31(+0.78%)
Jun 06, 2018 39.76 39.84 525,108 -0.87(-2.13%)
Jun 05, 2018 40.97 41.14 40.58 40.71 365,904 -0.21(-0.50%)
Jun 04, 2018 41.41 41.55 40.85 40.91 492,894 -0.36(-0.88%)
Jun 01, 2018 41.99 41.99 41.09 41.28 411,460 -0.66(-1.56%)
May 31, 2018 41.92 42.37 41.71 41.93 489,681 -0.01(-0.02%)
May 30, 2018 42.04 42.27 41.82 41.94 1,063,390 -0.09(-0.21%)
May 29, 2018 42.04 42.34 41.84 42.03 839,336 -0.17(-0.39%)
May 25, 2018 42.19 42.19 42.19 0 +0.02(+0.06%)
May 24, 2018 41.83 42.30 41.78 42.17 755,038 +0.27(+0.64%)
May 23, 2018 40.83 41.96 40.75 41.90 1,748,992 +1.15(+2.81%)
May 22, 2018 40.89 41.07 40.68 40.76 884,116 -0.12(-0.29%)
May 21, 2018 40.87 41.09 40.72 40.88 645,730 +0.22(+0.54%)
May 18, 2018 40.76 40.95 40.54 40.65 583,352 +0.00(+0.00%)
May 17, 2018 40.95 41.03 40.61 40.65 432,523 -0.22(-0.54%)
May 16, 2018 41.02 41.18 40.68 40.88 451,153 -0.16(-0.38%)
May 15, 2018 41.26 41.44 40.96 41.03 420,260 -0.37(-0.90%)
May 14, 2018 41.61 41.67 41.22 41.40 374,859 -0.14(-0.34%)
May 11, 2018 41.22 41.68 41.22 41.55 269,309 +0.13(+0.32%)
May 10, 2018 41.18 41.41 41.10 41.41 333,908 +0.37(+0.90%)
May 09, 2018 41.27 41.55 40.91 41.04 608,945 -0.52(-1.25%)
May 08, 2018 42.49 42.73 41.50 41.56 608,439 -1.09(-2.56%)
May 07, 2018 42.88 43.04 42.57 42.65 349,461 -0.21(-0.48%)
May 04, 2018 42.59 43.09 42.57 42.86 480,385 +0.40(+0.95%)
May 03, 2018 42.14 42.76 41.87 42.46 704,087 +0.28(+0.66%)
May 02, 2018 42.00 42.58 41.97 42.18 926,879 +0.24(+0.58%)
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.