Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.92 40.59 39.81 40.49 451,781 +0.67(+1.68%)
Nov 29, 2018 39.70 40.12 39.31 39.82 486,949 +0.20(+0.51%)
Nov 28, 2018 39.93 39.93 39.52 39.62 524,969 -0.10(-0.26%)
Nov 27, 2018 39.50 39.83 39.29 39.73 759,424 +0.27(+0.67%)
Nov 26, 2018 39.63 39.82 39.38 39.46 618,088 -0.08(-0.20%)
Nov 23, 2018 39.49 39.65 39.15 39.54 285,800 +0.02(+0.04%)
Nov 21, 2018 39.53 39.53 39.53 0 -1.07(-2.63%)
Nov 20, 2018 40.73 41.08 40.26 40.60 428,259 -0.08(-0.20%)
Nov 19, 2018 40.19 40.68 40.19 40.68 457,472 +0.48(+1.20%)
Nov 16, 2018 39.90 40.21 39.61 40.19 361,698 +0.41(+1.03%)
Nov 15, 2018 40.04 40.23 39.53 39.78 639,839 -0.35(-0.88%)
Nov 14, 2018 40.19 40.53 39.99 40.14 708,871 -0.15(-0.38%)
Nov 13, 2018 39.57 40.39 39.29 40.29 791,406 +0.79(+1.99%)
Nov 12, 2018 39.04 39.94 39.04 39.50 787,004 +0.19(+0.49%)
Nov 09, 2018 38.63 39.49 38.51 39.31 658,697 +0.54(+1.39%)
Nov 08, 2018 39.20 39.39 38.57 38.77 279,935 -0.49(-1.25%)
Nov 07, 2018 38.88 39.46 38.74 39.26 729,704 +0.62(+1.60%)
Nov 06, 2018 38.11 38.66 37.85 38.64 649,636 +0.55(+1.46%)
Nov 05, 2018 37.91 38.31 37.77 38.09 483,252 +0.30(+0.79%)
Nov 02, 2018 38.45 38.52 37.71 37.79 679,227 -0.53(-1.38%)
Nov 01, 2018 38.13 38.39 37.90 38.32 763,673 +0.54(+1.43%)
Oct 31, 2018 37.89 38.01 37.40 37.78 508,421 -0.26(-0.68%)
Oct 30, 2018 38.18 38.61 37.77 38.04 647,052 -0.21(-0.55%)
Oct 29, 2018 37.57 38.34 36.98 38.25 706,321 -0.01(-0.02%)
Oct 26, 2018 38.63 38.88 38.02 38.26 905,677 -0.24(-0.63%)
Oct 25, 2018 39.04 39.20 38.26 38.50 1,228,144 -0.98(-2.48%)
Oct 24, 2018 39.82 39.82 37.73 39.48 1,295,075 +0.90(+2.33%)
Oct 23, 2018 39.04 39.33 38.44 38.58 636,020 -0.56(-1.44%)
Oct 22, 2018 39.15 39.29 38.91 39.14 710,935 +0.06(+0.16%)
Oct 19, 2018 38.59 39.39 38.59 39.08 431,002 +0.44(+1.14%)
Oct 18, 2018 38.30 38.77 38.30 38.63 903,020 +0.36(+0.95%)
Oct 17, 2018 37.98 38.38 37.87 38.27 596,816 +0.23(+0.61%)
Oct 16, 2018 37.37 38.19 37.37 38.04 415,876 +0.64(+1.72%)
Oct 15, 2018 37.19 37.80 37.11 37.40 517,086 +0.28(+0.76%)
Oct 12, 2018 37.22 37.23 36.82 37.12 547,711 +0.02(+0.04%)
Oct 11, 2018 37.84 38.03 37.08 37.10 539,086 -0.72(-1.89%)
Oct 10, 2018 38.29 38.76 37.79 37.81 743,391 -0.55(-1.45%)
Oct 09, 2018 38.10 38.47 38.06 38.37 419,769 +0.18(+0.46%)
Oct 08, 2018 37.91 38.40 37.80 38.19 472,273 +0.36(+0.96%)
Oct 05, 2018 37.33 37.89 37.33 37.83 682,337 +0.38(+1.01%)
Oct 04, 2018 37.05 37.68 37.05 37.45 798,627 -0.22(-0.60%)
Oct 03, 2018 38.62 38.74 37.65 37.68 785,321 -1.04(-2.68%)
Oct 02, 2018 38.39 38.92 38.37 38.71 491,620 +0.43(+1.13%)
Oct 01, 2018 38.73 38.73 38.01 38.28 503,408 -0.24(-0.63%)
Sep 28, 2018 38.11 38.63 38.05 38.52 668,402 +0.51(+1.33%)
Sep 27, 2018 37.84 38.41 37.81 38.02 471,052 +0.24(+0.64%)
Sep 26, 2018 38.26 38.40 37.74 37.77 474,644 -0.44(-1.16%)
Sep 25, 2018 38.88 38.88 37.98 38.22 410,976 -0.63(-1.63%)
Sep 24, 2018 39.37 39.42 38.84 38.85 335,429 -0.63(-1.59%)
Sep 21, 2018 39.39 39.67 39.17 39.48 539,002 -0.01(-0.02%)
Sep 20, 2018 39.36 39.62 39.12 39.49 270,645 +0.08(+0.20%)
Sep 19, 2018 40.19 40.23 39.24 39.41 409,194 -0.70(-1.74%)
Sep 18, 2018 39.92 40.31 39.80 40.10 459,532 +0.11(+0.28%)
Sep 17, 2018 40.00 40.07 39.70 39.99 317,715 +0.04(+0.10%)
Sep 14, 2018 39.94 40.10 39.48 39.95 197,833 -0.11(-0.28%)
Sep 13, 2018 39.98 40.08 39.79 40.06 248,741 +0.19(+0.48%)
Sep 12, 2018 39.86 40.13 39.75 39.87 359,759 +0.02(+0.06%)
Sep 11, 2018 40.04 40.07 39.79 39.85 241,283 -0.09(-0.22%)
Sep 10, 2018 40.00 40.26 39.83 39.94 483,021 -0.06(-0.16%)
Sep 07, 2018 40.12 40.31 39.95 40.00 232,671 -0.42(-1.03%)
Sep 06, 2018 40.15 40.72 40.12 40.42 329,342 +0.30(+0.74%)
Sep 05, 2018 39.52 40.17 39.46 40.12 314,649 +0.60(+1.51%)
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.