Skip to main content

Avangrid Inc (NY: AGR )

35.76 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.05 41.35 40.79 41.21 522,426 +0.26(+0.65%)
Jun 28, 2018 40.81 41.28 40.57 40.95 568,232 +0.33(+0.80%)
Jun 27, 2018 40.40 40.69 40.28 40.62 918,093 +0.23(+0.56%)
Jun 26, 2018 40.41 40.88 40.25 40.40 563,807 -0.16(-0.40%)
Jun 25, 2018 40.10 40.67 40.08 40.56 360,701 +0.46(+1.15%)
Jun 22, 2018 39.73 40.25 39.63 40.10 500,510 +0.33(+0.82%)
Jun 21, 2018 39.72 40.05 39.57 39.77 526,779 +0.06(+0.16%)
Jun 20, 2018 39.98 40.15 39.68 39.71 468,968 -0.31(-0.78%)
Jun 19, 2018 39.65 40.20 39.56 40.02 863,470 +0.47(+1.18%)
Jun 18, 2018 39.38 39.66 39.18 39.56 425,107 +0.23(+0.57%)
Jun 15, 2018 39.39 39.15 39.33 460,405 +0.18(+0.46%)
Jun 14, 2018 38.86 39.15 38.80 39.15 508,949 +0.37(+0.94%)
Jun 13, 2018 39.17 39.44 38.68 38.79 466,387 -0.26(-0.66%)
Jun 12, 2018 38.65 39.19 38.65 39.04 813,519 +0.36(+0.93%)
Jun 11, 2018 39.40 39.40 38.65 38.68 554,247 -0.61(-1.55%)
Jun 08, 2018 39.34 39.79 39.21 39.29 441,471 +0.05(+0.12%)
Jun 07, 2018 39.08 39.64 38.87 39.24 746,993 +0.31(+0.78%)
Jun 06, 2018 38.86 38.94 537,263 -0.85(-2.13%)
Jun 05, 2018 40.04 40.21 39.66 39.79 374,374 -0.20(-0.50%)
Jun 04, 2018 40.48 40.61 39.93 39.99 504,304 -0.36(-0.88%)
Jun 01, 2018 41.04 41.04 40.16 40.34 420,984 -0.64(-1.56%)
May 31, 2018 40.97 41.41 40.77 40.99 501,016 -0.01(-0.02%)
May 30, 2018 41.09 41.32 40.88 40.99 1,088,005 -0.08(-0.21%)
May 29, 2018 41.09 41.38 40.89 41.08 858,764 -0.16(-0.39%)
May 25, 2018 41.24 41.24 41.24 0 +0.02(+0.06%)
May 24, 2018 40.88 41.34 40.84 41.22 772,515 +0.26(+0.64%)
May 23, 2018 39.90 41.01 39.83 40.95 1,789,477 +1.12(+2.81%)
May 22, 2018 39.97 40.14 39.76 39.83 904,581 -0.12(-0.29%)
May 21, 2018 39.94 40.16 39.80 39.95 660,677 +0.22(+0.54%)
May 18, 2018 39.83 40.02 39.62 39.73 596,855 +0.00(+0.00%)
May 17, 2018 40.03 40.10 39.70 39.73 442,535 -0.22(-0.54%)
May 16, 2018 40.09 40.25 39.76 39.95 461,596 -0.15(-0.38%)
May 15, 2018 40.33 40.51 40.04 40.10 429,988 -0.36(-0.90%)
May 14, 2018 40.67 40.73 40.28 40.47 383,536 -0.14(-0.34%)
May 11, 2018 40.29 40.74 40.29 40.61 275,542 +0.13(+0.32%)
May 10, 2018 40.25 40.48 40.17 40.48 341,638 +0.36(+0.90%)
May 09, 2018 40.34 40.61 39.99 40.11 623,041 -0.51(-1.25%)
May 08, 2018 41.53 41.76 40.56 40.62 622,522 -1.07(-2.56%)
May 07, 2018 41.91 42.07 41.60 41.69 357,550 -0.20(-0.48%)
May 04, 2018 41.63 42.11 41.60 41.89 491,504 +0.39(+0.95%)
May 03, 2018 41.19 41.80 40.92 41.49 720,385 +0.27(+0.66%)
May 02, 2018 41.05 41.62 41.02 41.22 948,334 +0.24(+0.58%)
May 01, 2018 40.75 41.30 40.64 40.99 641,153 +0.29(+0.72%)
Apr 30, 2018 40.62 40.78 40.49 40.69 494,806 +0.15(+0.38%)
Apr 27, 2018 40.71 40.82 40.20 40.54 644,811 -0.33(-0.81%)
Apr 26, 2018 39.56 40.92 39.50 40.87 1,488,944 +1.50(+3.80%)
Apr 25, 2018 39.83 40.09 39.30 39.37 1,281,445 -0.59(-1.49%)
Apr 24, 2018 39.76 40.19 39.50 39.97 694,925 +0.54(+1.37%)
Apr 23, 2018 39.07 39.53 39.06 39.43 582,478 +0.26(+0.67%)
Apr 20, 2018 39.43 39.45 38.96 39.16 475,061 -0.36(-0.92%)
Apr 19, 2018 39.46 39.77 39.33 39.53 427,357 -0.12(-0.31%)
Apr 18, 2018 39.96 40.28 39.63 39.65 343,854 -0.20(-0.50%)
Apr 17, 2018 39.40 39.96 39.38 39.85 454,105 +0.53(+1.35%)
Apr 16, 2018 38.83 39.57 38.80 39.32 1,456,808 +0.66(+1.72%)
Apr 13, 2018 38.50 38.95 38.48 38.65 820,207 +0.36(+0.93%)
Apr 12, 2018 39.21 39.26 38.28 38.30 804,327 -0.69(-1.76%)
Apr 11, 2018 38.95 39.05 38.81 38.99 547,428 +0.12(+0.30%)
Apr 10, 2018 39.45 39.51 38.77 38.87 968,809 -0.49(-1.24%)
Apr 09, 2018 39.36 39.69 39.22 39.36 571,199 +0.01(+0.02%)
Apr 06, 2018 39.55 39.90 39.22 39.35 694,749 -0.18(-0.45%)
Apr 05, 2018 39.25 39.68 38.88 39.53 915,795 +0.29(+0.73%)
Apr 04, 2018 39.35 39.39 39.03 39.24 752,156 -0.25(-0.63%)
Apr 03, 2018 39.24 39.66 39.08 39.49 505,688 +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.