Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 38.42 38.42 38.42 0 -0.42(-1.08%)
Aug 30, 2018 39.00 39.05 38.82 38.84 399,865 -0.09(-0.24%)
Aug 29, 2018 38.77 39.00 38.69 38.93 362,439 +0.30(+0.77%)
Aug 28, 2018 38.69 38.77 38.50 38.64 339,865 -0.09(-0.24%)
Aug 27, 2018 39.10 39.10 38.59 38.73 287,199 -0.27(-0.70%)
Aug 24, 2018 38.84 39.15 38.75 39.00 584,849 +0.24(+0.62%)
Aug 23, 2018 38.72 39.05 38.57 38.76 383,526 +0.15(+0.38%)
Aug 22, 2018 39.09 39.10 38.51 38.61 289,257 -0.35(-0.90%)
Aug 21, 2018 39.31 39.41 38.79 38.96 269,472 -0.34(-0.87%)
Aug 20, 2018 39.31 39.53 39.09 39.31 419,792 +0.05(+0.12%)
Aug 17, 2018 38.89 39.37 38.82 39.26 836,435 +0.38(+0.98%)
Aug 16, 2018 38.32 38.90 38.15 38.88 487,385 +0.39(+1.01%)
Aug 15, 2018 38.68 39.06 38.34 38.49 438,620 -0.02(-0.06%)
Aug 14, 2018 38.39 38.86 38.38 38.51 516,749 +0.05(+0.12%)
Aug 13, 2018 38.71 39.03 38.17 38.47 937,918 -0.71(-1.81%)
Aug 10, 2018 39.45 39.88 39.15 39.17 309,890 -0.23(-0.57%)
Aug 09, 2018 39.15 39.51 38.96 39.40 405,534 +0.33(+0.84%)
Aug 08, 2018 39.15 39.24 38.95 39.07 299,276 -0.16(-0.40%)
Aug 07, 2018 39.52 39.52 38.90 39.23 384,552 -0.26(-0.67%)
Aug 06, 2018 39.52 39.80 39.37 39.49 265,630 -0.08(-0.20%)
Aug 03, 2018 39.33 39.78 39.17 39.57 395,807 +0.24(+0.61%)
Aug 02, 2018 38.96 39.54 38.73 39.33 510,780 +0.42(+1.08%)
Aug 01, 2018 38.85 39.00 38.37 38.91 668,223 -0.07(-0.18%)
Jul 31, 2018 38.65 38.99 38.43 38.98 839,154 +0.50(+1.30%)
Jul 30, 2018 38.77 38.80 38.41 38.48 559,948 -0.21(-0.54%)
Jul 27, 2018 38.82 39.00 38.54 38.69 469,395 -0.09(-0.24%)
Jul 26, 2018 38.98 39.10 38.32 38.79 1,210,058 -0.05(-0.12%)
Jul 25, 2018 38.14 39.16 37.96 38.83 1,381,786 -0.17(-0.44%)
Jul 24, 2018 39.92 40.40 38.56 39.00 2,796,486 -1.70(-4.17%)
Jul 23, 2018 40.83 40.94 40.38 40.70 538,391 -0.13(-0.32%)
Jul 20, 2018 41.03 41.18 40.57 40.83 357,572 -0.30(-0.72%)
Jul 19, 2018 40.91 41.37 40.91 41.13 611,466 +0.26(+0.63%)
Jul 18, 2018 41.12 41.16 40.65 40.87 285,156 -0.22(-0.53%)
Jul 17, 2018 41.35 41.38 41.04 41.09 430,378 -0.17(-0.42%)
Jul 16, 2018 41.19 41.44 41.02 41.26 432,692 +0.07(+0.17%)
Jul 13, 2018 41.25 41.42 40.95 41.19 411,280 +0.11(+0.27%)
Jul 12, 2018 41.18 41.31 40.94 41.08 670,290 -0.03(-0.08%)
Jul 11, 2018 40.82 41.26 40.82 41.11 518,006 +0.06(+0.15%)
Jul 10, 2018 40.65 41.21 40.33 41.05 629,558 +0.39(+0.96%)
Jul 09, 2018 42.17 42.17 40.53 40.66 791,676 -1.49(-3.53%)
Jul 06, 2018 41.97 42.19 41.84 42.15 400,037 +0.36(+0.86%)
Jul 05, 2018 41.53 41.82 41.47 41.79 620,639 +0.28(+0.68%)
Jul 03, 2018 41.51 41.51 41.51 0 +0.15(+0.36%)
Jul 02, 2018 41.09 41.58 40.87 41.36 392,275 +0.15(+0.36%)
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%)
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.