Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.01 41.30 40.74 41.17 522,972 +0.26(+0.65%)
Jun 28, 2018 40.77 41.23 40.53 40.91 568,826 +0.33(+0.81%)
Jun 27, 2018 40.36 40.64 40.24 40.58 919,053 +0.23(+0.56%)
Jun 26, 2018 40.37 40.84 40.21 40.35 564,396 -0.16(-0.40%)
Jun 25, 2018 40.06 40.63 40.04 40.52 361,078 +0.46(+1.15%)
Jun 22, 2018 39.69 40.21 39.59 40.06 501,033 +0.33(+0.82%)
Jun 21, 2018 39.68 40.00 39.53 39.73 527,330 +0.06(+0.16%)
Jun 20, 2018 39.94 40.11 39.64 39.67 469,459 -0.31(-0.78%)
Jun 19, 2018 39.61 40.16 39.52 39.98 864,373 +0.47(+1.18%)
Jun 18, 2018 39.34 39.62 39.14 39.51 425,552 +0.23(+0.57%)
Jun 15, 2018 39.35 39.11 39.29 460,886 +0.18(+0.46%)
Jun 14, 2018 38.81 39.11 38.76 39.11 509,481 +0.37(+0.94%)
Jun 13, 2018 39.13 39.40 38.64 38.74 466,875 -0.26(-0.66%)
Jun 12, 2018 38.61 39.15 38.61 39.00 814,369 +0.36(+0.93%)
Jun 11, 2018 39.36 39.36 38.61 38.64 554,826 -0.61(-1.55%)
Jun 08, 2018 39.30 39.75 39.17 39.25 441,933 +0.05(+0.12%)
Jun 07, 2018 39.04 39.60 38.83 39.20 747,774 +0.30(+0.78%)
Jun 06, 2018 38.82 38.90 537,824 -0.85(-2.13%)
Jun 05, 2018 40.00 40.16 39.62 39.75 374,765 -0.20(-0.50%)
Jun 04, 2018 40.43 40.56 39.89 39.95 504,831 -0.35(-0.88%)
Jun 01, 2018 41.00 41.00 40.12 40.30 421,424 -0.64(-1.56%)
May 31, 2018 40.93 41.37 40.73 40.94 501,540 -0.01(-0.02%)
May 30, 2018 41.04 41.27 40.83 40.95 1,089,142 -0.08(-0.21%)
May 29, 2018 41.04 41.34 40.85 41.03 859,662 -0.16(-0.39%)
May 25, 2018 41.20 41.20 41.20 0 +0.02(+0.06%)
May 24, 2018 40.84 41.30 40.80 41.17 773,322 +0.26(+0.64%)
May 23, 2018 39.86 40.97 39.79 40.91 1,791,348 +1.12(+2.81%)
May 22, 2018 39.92 40.10 39.72 39.79 905,527 -0.12(-0.29%)
May 21, 2018 39.90 40.12 39.75 39.91 661,368 +0.22(+0.54%)
May 18, 2018 39.79 39.98 39.58 39.69 597,479 +0.00(+0.00%)
May 17, 2018 39.99 40.06 39.65 39.69 442,998 -0.22(-0.54%)
May 16, 2018 40.05 40.21 39.72 39.91 462,079 -0.15(-0.38%)
May 15, 2018 40.29 40.46 39.99 40.06 430,438 -0.36(-0.90%)
May 14, 2018 40.63 40.69 40.24 40.43 383,937 -0.14(-0.34%)
May 11, 2018 40.25 40.70 40.25 40.56 275,830 +0.13(+0.32%)
May 10, 2018 40.21 40.43 40.13 40.43 341,995 +0.36(+0.90%)
May 09, 2018 40.29 40.56 39.95 40.07 623,692 -0.51(-1.25%)
May 08, 2018 41.48 41.72 40.51 40.58 623,173 -1.06(-2.56%)
May 07, 2018 41.87 42.02 41.56 41.64 357,923 -0.20(-0.48%)
May 04, 2018 41.58 42.07 41.56 41.84 492,018 +0.39(+0.95%)
May 03, 2018 41.14 41.75 40.88 41.45 721,138 +0.27(+0.66%)
May 02, 2018 41.00 41.57 40.98 41.18 949,325 +0.24(+0.58%)
May 01, 2018 40.71 41.26 40.60 40.94 641,824 +0.29(+0.72%)
Apr 30, 2018 40.58 40.74 40.45 40.65 495,323 +0.15(+0.38%)
Apr 27, 2018 40.67 40.78 40.16 40.49 645,486 -0.33(-0.81%)
Apr 26, 2018 39.52 40.87 39.46 40.83 1,490,501 +1.50(+3.80%)
Apr 25, 2018 39.79 40.05 39.26 39.33 1,282,784 -0.59(-1.49%)
Apr 24, 2018 39.72 40.15 39.45 39.92 695,651 +0.54(+1.37%)
Apr 23, 2018 39.03 39.48 39.02 39.38 583,087 +0.26(+0.67%)
Apr 20, 2018 39.39 39.41 38.92 39.12 475,558 -0.36(-0.92%)
Apr 19, 2018 39.42 39.73 39.29 39.48 427,804 -0.12(-0.31%)
Apr 18, 2018 39.92 40.24 39.59 39.61 344,213 -0.20(-0.50%)
Apr 17, 2018 39.36 39.92 39.34 39.81 454,580 +0.53(+1.35%)
Apr 16, 2018 38.79 39.53 38.76 39.28 1,458,331 +0.66(+1.72%)
Apr 13, 2018 38.46 38.91 38.44 38.61 821,064 +0.35(+0.93%)
Apr 12, 2018 39.17 39.22 38.24 38.26 805,168 -0.69(-1.76%)
Apr 11, 2018 38.91 39.01 38.77 38.94 548,001 +0.12(+0.30%)
Apr 10, 2018 39.41 39.47 38.73 38.83 969,822 -0.49(-1.24%)
Apr 09, 2018 39.32 39.65 39.18 39.32 571,797 +0.01(+0.02%)
Apr 06, 2018 39.51 39.85 39.18 39.31 695,475 -0.18(-0.45%)
Apr 05, 2018 39.21 39.64 38.84 39.48 916,752 +0.29(+0.73%)
Apr 04, 2018 39.31 39.35 38.99 39.20 752,942 -0.25(-0.63%)
Apr 03, 2018 39.20 39.62 39.04 39.45 506,217 +0.28(+0.71%)
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.