Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.40 39.66 39.14 39.64 423,052 +0.21(+0.52%)
Dec 28, 2018 39.50 39.93 39.34 39.44 427,222 +0.02(+0.06%)
Dec 27, 2018 38.98 39.41 38.37 39.41 409,890 +0.30(+0.77%)
Dec 26, 2018 38.75 39.23 38.02 39.11 532,628 +0.21(+0.55%)
Dec 24, 2018 40.37 40.53 38.44 38.90 350,016 -1.52(-3.76%)
Dec 21, 2018 40.77 41.48 40.25 40.42 649,110 -0.32(-0.80%)
Dec 20, 2018 40.37 40.95 39.93 40.74 561,804 +0.44(+1.08%)
Dec 19, 2018 40.50 40.60 39.88 40.31 511,976 -0.17(-0.43%)
Dec 18, 2018 40.84 41.10 40.34 40.48 557,108 -0.10(-0.25%)
Dec 17, 2018 41.93 42.22 40.54 40.58 672,215 -1.42(-3.39%)
Dec 14, 2018 41.77 42.32 41.34 42.01 659,851 +0.13(+0.30%)
Dec 13, 2018 41.13 42.14 41.13 41.88 729,056 +0.83(+2.02%)
Dec 12, 2018 41.36 41.48 40.93 41.05 937,477 -0.29(-0.71%)
Dec 11, 2018 41.17 41.71 41.07 41.34 403,920 +0.21(+0.50%)
Dec 10, 2018 40.96 41.33 40.33 41.14 637,668 +0.27(+0.66%)
Dec 07, 2018 40.53 41.13 40.47 40.87 727,025 +0.20(+0.50%)
Dec 06, 2018 39.82 40.69 39.43 40.66 954,944 +0.82(+2.05%)
Dec 04, 2018 39.84 40.40 39.82 39.85 982,280 -0.07(-0.18%)
Dec 03, 2018 39.46 39.93 39.14 39.92 513,590 +0.38(+0.97%)
Nov 30, 2018 38.98 39.63 38.87 39.53 462,722 +0.65(+1.68%)
Nov 29, 2018 38.76 39.17 38.38 38.88 498,742 +0.20(+0.51%)
Nov 28, 2018 38.98 38.98 38.58 38.69 537,682 -0.10(-0.26%)
Nov 27, 2018 38.57 38.89 38.36 38.79 777,815 +0.26(+0.67%)
Nov 26, 2018 38.69 38.88 38.45 38.53 633,056 -0.08(-0.20%)
Nov 23, 2018 38.55 38.71 38.22 38.61 292,721 +0.02(+0.04%)
Nov 21, 2018 38.59 38.59 38.59 0 -1.04(-2.63%)
Nov 20, 2018 39.77 40.11 39.31 39.64 438,630 -0.08(-0.20%)
Nov 19, 2018 39.24 39.72 39.24 39.71 468,551 +0.47(+1.20%)
Nov 16, 2018 38.95 39.26 38.68 39.24 370,458 +0.40(+1.03%)
Nov 15, 2018 39.09 39.27 38.60 38.84 655,334 -0.35(-0.88%)
Nov 14, 2018 39.24 39.57 39.05 39.19 726,037 -0.15(-0.38%)
Nov 13, 2018 38.63 39.44 38.36 39.34 810,571 +0.77(+1.99%)
Nov 12, 2018 38.12 38.99 38.12 38.57 806,062 +0.19(+0.49%)
Nov 09, 2018 37.72 38.55 37.60 38.38 674,649 +0.53(+1.39%)
Nov 08, 2018 38.27 38.46 37.66 37.85 286,714 -0.48(-1.25%)
Nov 07, 2018 37.96 38.53 37.83 38.33 747,375 +0.60(+1.60%)
Nov 06, 2018 37.21 37.74 36.96 37.73 665,369 +0.54(+1.46%)
Nov 05, 2018 37.01 37.41 36.88 37.19 494,955 +0.29(+0.79%)
Nov 02, 2018 37.54 37.61 36.82 36.90 695,676 -0.52(-1.38%)
Nov 01, 2018 37.23 37.48 37.01 37.41 782,167 +0.53(+1.43%)
Oct 31, 2018 36.99 37.11 36.51 36.89 520,733 -0.25(-0.68%)
Oct 30, 2018 37.28 37.70 36.88 37.14 662,722 -0.20(-0.55%)
Oct 29, 2018 36.68 37.43 36.10 37.34 723,426 -0.01(-0.02%)
Oct 26, 2018 37.71 37.96 37.12 37.35 927,610 -0.24(-0.63%)
Oct 25, 2018 38.11 38.27 37.36 37.59 1,257,886 -0.96(-2.48%)
Oct 24, 2018 38.88 38.88 36.83 38.54 1,326,438 +0.88(+2.33%)
Oct 23, 2018 38.12 38.40 37.53 37.67 651,422 -0.55(-1.44%)
Oct 22, 2018 38.22 38.36 37.99 38.22 728,151 +0.06(+0.16%)
Oct 19, 2018 37.67 38.46 37.67 38.15 441,440 +0.43(+1.14%)
Oct 18, 2018 37.40 37.85 37.40 37.72 924,888 +0.35(+0.94%)
Oct 17, 2018 37.08 37.47 36.98 37.37 611,269 +0.23(+0.61%)
Oct 16, 2018 36.49 37.29 36.49 37.14 425,947 +0.63(+1.72%)
Oct 15, 2018 36.31 36.90 36.23 36.51 529,608 +0.27(+0.76%)
Oct 12, 2018 36.34 36.35 35.95 36.24 560,975 +0.02(+0.04%)
Oct 11, 2018 36.94 37.13 36.20 36.22 552,141 -0.70(-1.89%)
Oct 10, 2018 37.38 37.85 36.90 36.92 761,393 -0.54(-1.45%)
Oct 09, 2018 37.20 37.56 37.16 37.46 429,935 +0.17(+0.46%)
Oct 08, 2018 37.01 37.49 36.90 37.29 483,710 +0.35(+0.96%)
Oct 05, 2018 36.45 36.99 36.45 36.94 698,861 +0.37(+1.01%)
Oct 04, 2018 36.18 36.79 36.18 36.57 817,967 -0.22(-0.60%)
Oct 03, 2018 37.70 37.82 36.76 36.79 804,339 -1.01(-2.68%)
Oct 02, 2018 37.48 38.00 37.46 37.80 503,525 +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.