Skip to main content

Avangrid Inc (NY: AGR )

36.24 +0.05 (+0.14%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.69 36.87 36.60 36.81 455,365 +0.18(+0.49%)
Sep 28, 2017 36.31 36.69 36.25 36.63 399,300 +0.34(+0.94%)
Sep 27, 2017 36.39 36.56 36.03 36.29 593,795 -0.30(-0.83%)
Sep 26, 2017 36.56 36.70 36.45 36.59 554,063 +0.03(+0.09%)
Sep 25, 2017 36.10 36.61 36.06 36.56 371,433 +0.47(+1.29%)
Sep 22, 2017 36.16 36.23 35.97 36.10 403,895 -0.05(-0.13%)
Sep 21, 2017 36.07 36.25 35.93 36.14 401,543 +0.05(+0.15%)
Sep 20, 2017 36.49 36.63 35.93 36.09 382,732 -0.22(-0.60%)
Sep 19, 2017 36.47 36.69 36.23 36.31 511,137 -0.19(-0.53%)
Sep 18, 2017 36.84 37.12 36.34 36.50 520,788 -0.38(-1.03%)
Sep 15, 2017 36.87 37.00 36.56 36.88 464,628 +0.07(+0.19%)
Sep 14, 2017 36.61 36.82 36.46 36.81 292,406 +0.16(+0.42%)
Sep 13, 2017 37.14 37.14 36.39 36.66 918,002 -0.36(-0.99%)
Sep 12, 2017 37.63 37.69 36.88 37.02 366,625 -0.72(-1.91%)
Sep 11, 2017 37.41 37.87 37.38 37.74 269,714 +0.19(+0.52%)
Sep 08, 2017 37.29 37.57 37.07 37.55 217,868 +0.26(+0.69%)
Sep 07, 2017 37.04 37.35 36.95 37.29 361,969 +0.42(+1.14%)
Sep 06, 2017 37.24 37.34 36.84 36.87 559,797 -0.30(-0.81%)
Sep 05, 2017 37.39 37.51 37.02 37.17 446,779 -0.22(-0.60%)
Sep 01, 2017 37.60 37.60 37.28 37.40 289,215 -0.16(-0.43%)
Aug 31, 2017 37.54 37.69 37.46 37.56 335,559 +0.09(+0.25%)
Aug 30, 2017 37.63 37.63 37.23 37.47 257,373 -0.18(-0.47%)
Aug 29, 2017 37.59 37.72 37.51 37.64 260,827 +0.02(+0.06%)
Aug 28, 2017 37.73 37.73 37.38 37.62 699,285 +0.26(+0.70%)
Aug 25, 2017 37.42 37.58 37.16 37.36 462,222 +0.10(+0.27%)
Aug 24, 2017 37.22 37.35 36.91 37.26 284,062 +0.12(+0.33%)
Aug 23, 2017 36.65 37.20 36.53 37.13 360,500 +0.40(+1.09%)
Aug 22, 2017 36.47 36.85 36.35 36.73 242,622 +0.29(+0.80%)
Aug 21, 2017 36.35 36.51 36.10 36.44 218,150 +0.16(+0.45%)
Aug 18, 2017 36.16 36.37 35.92 36.28 216,425 +0.18(+0.49%)
Aug 17, 2017 36.33 36.41 36.08 36.10 270,860 -0.18(-0.49%)
Aug 16, 2017 36.00 36.28 35.83 36.28 235,215 +0.22(+0.60%)
Aug 15, 2017 35.83 36.14 35.77 36.06 347,097 +0.04(+0.11%)
Aug 14, 2017 35.84 36.06 35.77 36.03 194,399 +0.25(+0.71%)
Aug 11, 2017 35.96 36.00 35.60 35.77 312,640 -0.33(-0.92%)
Aug 10, 2017 35.85 36.23 35.77 36.10 299,190 +0.20(+0.56%)
Aug 09, 2017 36.13 36.13 35.72 35.90 286,885 -0.20(-0.55%)
Aug 08, 2017 35.70 36.15 35.60 36.10 374,732 +0.40(+1.12%)
Aug 07, 2017 35.33 35.83 35.33 35.70 286,195 +0.31(+0.87%)
Aug 04, 2017 35.42 35.55 35.26 35.40 328,838 -0.11(-0.30%)
Aug 03, 2017 35.20 35.50 35.12 35.50 334,764 +0.28(+0.79%)
Aug 02, 2017 35.05 35.24 34.91 35.23 296,435 +0.16(+0.46%)
Aug 01, 2017 35.09 35.16 34.83 35.06 238,500 +0.12(+0.35%)
Jul 31, 2017 34.86 35.08 34.70 34.94 349,179 +0.18(+0.51%)
Jul 28, 2017 35.04 35.04 34.68 34.76 158,163 -0.30(-0.86%)
Jul 27, 2017 35.16 35.20 34.87 35.06 557,311 -0.07(-0.20%)
Jul 26, 2017 34.86 35.16 34.86 35.13 541,061 +0.18(+0.51%)
Jul 25, 2017 35.05 35.24 34.92 34.96 488,906 -0.15(-0.42%)
Jul 24, 2017 35.07 35.69 35.00 35.10 627,119 +0.35(+1.00%)
Jul 21, 2017 34.72 35.04 34.59 34.76 364,301 +0.10(+0.29%)
Jul 20, 2017 34.75 34.90 34.43 34.66 492,363 -0.08(-0.22%)
Jul 19, 2017 35.39 35.39 34.03 34.73 767,497 +0.88(+2.61%)
Jul 18, 2017 33.93 34.23 33.73 33.85 327,223 +0.00(+0.00%)
Jul 17, 2017 33.87 34.04 33.73 33.85 318,125 -0.02(-0.07%)
Jul 14, 2017 33.77 33.98 33.77 33.87 305,830 +0.32(+0.94%)
Jul 13, 2017 33.67 33.75 33.51 33.56 259,906 -0.05(-0.16%)
Jul 12, 2017 33.69 33.82 33.58 33.61 311,303 +0.16(+0.48%)
Jul 11, 2017 33.56 33.66 33.31 33.45 266,798 -0.05(-0.14%)
Jul 10, 2017 33.50 33.76 33.39 33.50 335,731 +0.13(+0.39%)
Jul 07, 2017 33.50 33.59 33.34 33.36 265,593 -0.08(-0.25%)
Jul 06, 2017 33.37 33.53 33.18 33.45 416,127 +0.00(+0.00%)
Jul 05, 2017 33.76 33.76 33.27 33.45 676,378 -0.25(-0.75%)
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.