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 (%)
Dec 31, 2018 39.44 39.71 39.18 39.68 422,611 +0.21(+0.52%)
Dec 28, 2018 39.54 39.97 39.38 39.48 426,776 +0.02(+0.06%)
Dec 27, 2018 39.02 39.45 38.41 39.45 409,461 +0.30(+0.77%)
Dec 26, 2018 38.79 39.27 38.06 39.15 532,072 +0.21(+0.55%)
Dec 24, 2018 40.41 40.58 38.48 38.94 349,651 -1.52(-3.76%)
Dec 21, 2018 40.82 41.52 40.29 40.46 648,432 -0.32(-0.80%)
Dec 20, 2018 40.41 41.00 39.98 40.78 561,218 +0.44(+1.08%)
Dec 19, 2018 40.55 40.64 39.92 40.35 511,441 -0.17(-0.43%)
Dec 18, 2018 40.88 41.15 40.38 40.52 556,526 -0.10(-0.25%)
Dec 17, 2018 41.97 42.26 40.59 40.62 671,513 -1.43(-3.39%)
Dec 14, 2018 41.81 42.36 41.39 42.05 659,162 +0.13(+0.30%)
Dec 13, 2018 41.17 42.18 41.17 41.92 728,294 +0.83(+2.02%)
Dec 12, 2018 41.40 41.52 40.97 41.09 936,498 -0.29(-0.71%)
Dec 11, 2018 41.21 41.76 41.12 41.39 403,498 +0.21(+0.50%)
Dec 10, 2018 41.01 41.38 40.37 41.18 637,002 +0.27(+0.66%)
Dec 07, 2018 40.57 41.17 40.51 40.91 726,266 +0.20(+0.50%)
Dec 06, 2018 39.86 40.74 39.47 40.71 953,947 +0.82(+2.05%)
Dec 04, 2018 39.88 40.45 39.86 39.89 981,255 -0.07(-0.18%)
Dec 03, 2018 39.50 39.98 39.18 39.96 513,054 +0.38(+0.97%)
Nov 30, 2018 39.02 39.67 38.91 39.57 462,238 +0.65(+1.68%)
Nov 29, 2018 38.80 39.21 38.42 38.92 498,221 +0.20(+0.51%)
Nov 28, 2018 39.02 39.02 38.62 38.73 537,121 -0.10(-0.26%)
Nov 27, 2018 38.61 38.93 38.40 38.83 777,003 +0.26(+0.67%)
Nov 26, 2018 38.73 38.92 38.49 38.57 632,395 -0.08(-0.20%)
Nov 23, 2018 38.59 38.75 38.26 38.65 292,416 +0.02(+0.04%)
Nov 21, 2018 38.63 38.63 38.63 0 -1.04(-2.63%)
Nov 20, 2018 39.81 40.15 39.35 39.68 438,172 -0.08(-0.20%)
Nov 19, 2018 39.28 39.76 39.28 39.76 468,061 +0.47(+1.20%)
Nov 16, 2018 38.99 39.30 38.72 39.28 370,071 +0.40(+1.03%)
Nov 15, 2018 39.13 39.32 38.64 38.88 654,650 -0.35(-0.88%)
Nov 14, 2018 39.28 39.61 39.09 39.23 725,279 -0.15(-0.38%)
Nov 13, 2018 38.67 39.48 38.40 39.38 809,725 +0.77(+1.99%)
Nov 12, 2018 38.16 39.03 38.16 38.61 805,221 +0.19(+0.49%)
Nov 09, 2018 37.76 38.59 37.63 38.42 673,944 +0.53(+1.39%)
Nov 08, 2018 38.31 38.50 37.70 37.89 286,414 -0.48(-1.25%)
Nov 07, 2018 38.00 38.57 37.87 38.37 746,595 +0.60(+1.60%)
Nov 06, 2018 37.25 37.78 37.00 37.77 664,674 +0.54(+1.46%)
Nov 05, 2018 37.05 37.45 36.92 37.23 494,438 +0.29(+0.79%)
Nov 02, 2018 37.58 37.65 36.86 36.94 694,949 -0.52(-1.38%)
Nov 01, 2018 37.27 37.52 37.05 37.45 781,350 +0.53(+1.43%)
Oct 31, 2018 37.03 37.15 36.55 36.93 520,189 -0.25(-0.68%)
Oct 30, 2018 37.32 37.74 36.92 37.18 662,030 -0.20(-0.55%)
Oct 29, 2018 36.72 37.47 36.14 37.38 722,671 -0.01(-0.02%)
Oct 26, 2018 37.75 38.00 37.16 37.39 926,641 -0.24(-0.63%)
Oct 25, 2018 38.15 38.31 37.40 37.63 1,256,572 -0.96(-2.48%)
Oct 24, 2018 38.92 38.92 36.87 38.59 1,325,053 +0.88(+2.33%)
Oct 23, 2018 38.16 38.44 37.57 37.71 650,742 -0.55(-1.44%)
Oct 22, 2018 38.26 38.40 38.03 38.26 727,391 +0.06(+0.16%)
Oct 19, 2018 37.71 38.50 37.71 38.19 440,979 +0.43(+1.14%)
Oct 18, 2018 37.44 37.89 37.44 37.76 923,922 +0.35(+0.95%)
Oct 17, 2018 37.12 37.51 37.01 37.41 610,631 +0.23(+0.61%)
Oct 16, 2018 36.53 37.33 36.53 37.18 425,502 +0.63(+1.72%)
Oct 15, 2018 36.35 36.94 36.27 36.55 529,055 +0.27(+0.76%)
Oct 12, 2018 36.38 36.39 35.98 36.28 560,389 +0.02(+0.04%)
Oct 11, 2018 36.98 37.17 36.24 36.26 551,565 -0.70(-1.89%)
Oct 10, 2018 37.42 37.89 36.94 36.96 760,598 -0.54(-1.45%)
Oct 09, 2018 37.24 37.60 37.19 37.50 429,486 +0.17(+0.46%)
Oct 08, 2018 37.05 37.53 36.94 37.33 483,205 +0.35(+0.96%)
Oct 05, 2018 36.49 37.03 36.49 36.97 698,132 +0.37(+1.01%)
Oct 04, 2018 36.22 36.83 36.22 36.61 817,113 -0.22(-0.60%)
Oct 03, 2018 37.74 37.86 36.79 36.83 803,499 -1.01(-2.68%)
Oct 02, 2018 37.52 38.04 37.50 37.84 503,000 +0.42(+1.13%)
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.