Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 38.38 38.38 38.38 0 -0.42(-1.08%)
Aug 30, 2018 38.96 39.01 38.78 38.80 400,283 -0.09(-0.24%)
Aug 29, 2018 38.73 38.95 38.65 38.89 362,818 +0.30(+0.77%)
Aug 28, 2018 38.65 38.73 38.46 38.60 340,220 -0.09(-0.24%)
Aug 27, 2018 39.06 39.06 38.55 38.69 287,499 -0.27(-0.70%)
Aug 24, 2018 38.80 39.11 38.71 38.96 585,461 +0.24(+0.62%)
Aug 23, 2018 38.67 39.01 38.53 38.72 383,927 +0.15(+0.38%)
Aug 22, 2018 39.05 39.06 38.47 38.57 289,560 -0.35(-0.90%)
Aug 21, 2018 39.27 39.37 38.75 38.92 269,754 -0.34(-0.87%)
Aug 20, 2018 39.27 39.49 39.05 39.27 420,231 +0.05(+0.12%)
Aug 17, 2018 38.85 39.33 38.78 39.22 837,309 +0.38(+0.98%)
Aug 16, 2018 38.28 38.86 38.11 38.84 487,894 +0.39(+1.01%)
Aug 15, 2018 38.64 39.02 38.30 38.45 439,079 -0.02(-0.06%)
Aug 14, 2018 38.35 38.82 38.34 38.47 517,289 +0.05(+0.12%)
Aug 13, 2018 38.67 38.99 38.13 38.43 938,899 -0.71(-1.81%)
Aug 10, 2018 39.41 39.83 39.11 39.13 310,214 -0.23(-0.57%)
Aug 09, 2018 39.11 39.47 38.92 39.36 405,958 +0.33(+0.84%)
Aug 08, 2018 39.11 39.20 38.91 39.03 299,589 -0.16(-0.40%)
Aug 07, 2018 39.48 39.48 38.86 39.19 384,954 -0.26(-0.67%)
Aug 06, 2018 39.48 39.76 39.33 39.45 265,907 -0.08(-0.20%)
Aug 03, 2018 39.29 39.74 39.13 39.53 396,221 +0.24(+0.61%)
Aug 02, 2018 38.92 39.50 38.69 39.29 511,314 +0.42(+1.08%)
Aug 01, 2018 38.81 38.95 38.33 38.87 668,922 -0.07(-0.18%)
Jul 31, 2018 38.61 38.95 38.39 38.94 840,031 +0.50(+1.29%)
Jul 30, 2018 38.73 38.76 38.37 38.44 560,533 -0.21(-0.54%)
Jul 27, 2018 38.78 38.95 38.50 38.65 469,886 -0.09(-0.24%)
Jul 26, 2018 38.94 39.06 38.28 38.74 1,211,323 -0.05(-0.12%)
Jul 25, 2018 38.10 39.12 37.92 38.79 1,383,231 -0.17(-0.44%)
Jul 24, 2018 39.88 40.35 38.52 38.96 2,799,410 -1.70(-4.17%)
Jul 23, 2018 40.79 40.90 40.34 40.66 538,954 -0.13(-0.32%)
Jul 20, 2018 40.98 41.13 40.53 40.79 357,946 -0.30(-0.72%)
Jul 19, 2018 40.87 41.33 40.87 41.09 612,105 +0.26(+0.63%)
Jul 18, 2018 41.08 41.12 40.60 40.83 285,454 -0.22(-0.53%)
Jul 17, 2018 41.30 41.33 40.99 41.05 430,828 -0.17(-0.42%)
Jul 16, 2018 41.15 41.40 40.98 41.22 433,144 +0.07(+0.17%)
Jul 13, 2018 41.21 41.37 40.91 41.15 411,710 +0.11(+0.27%)
Jul 12, 2018 41.14 41.26 40.90 41.04 670,990 -0.03(-0.08%)
Jul 11, 2018 40.77 41.22 40.77 41.07 518,548 +0.06(+0.15%)
Jul 10, 2018 40.60 41.17 40.29 41.01 630,216 +0.39(+0.96%)
Jul 09, 2018 42.13 42.13 40.49 40.62 792,504 -1.49(-3.53%)
Jul 06, 2018 41.93 42.14 41.79 42.10 400,456 +0.36(+0.86%)
Jul 05, 2018 41.49 41.78 41.43 41.75 621,288 +0.28(+0.68%)
Jul 03, 2018 41.47 41.47 41.47 0 +0.15(+0.36%)
Jul 02, 2018 41.05 41.54 40.83 41.32 392,685 +0.15(+0.36%)
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%)
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.