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 (%)
Apr 30, 2018 41.56 41.73 41.43 41.63 483,612 +0.16(+0.38%)
Apr 27, 2018 41.66 41.77 41.13 41.48 630,224 -0.34(-0.81%)
Apr 26, 2018 40.48 41.86 40.42 41.82 1,455,259 +1.53(+3.80%)
Apr 25, 2018 40.75 41.02 40.21 40.28 1,252,454 -0.61(-1.49%)
Apr 24, 2018 40.68 41.12 40.41 40.89 679,203 +0.55(+1.37%)
Apr 23, 2018 39.97 40.44 39.97 40.34 569,300 +0.27(+0.67%)
Apr 20, 2018 40.35 40.36 39.86 40.07 464,314 -0.37(-0.92%)
Apr 19, 2018 40.37 40.69 40.24 40.44 417,689 -0.13(-0.31%)
Apr 18, 2018 40.88 41.22 40.55 40.57 336,075 -0.21(-0.50%)
Apr 17, 2018 40.31 40.89 40.29 40.77 443,831 +0.55(+1.35%)
Apr 16, 2018 39.73 40.49 39.70 40.23 1,423,849 +0.68(+1.72%)
Apr 13, 2018 39.39 39.86 39.37 39.55 801,651 +0.36(+0.93%)
Apr 12, 2018 40.12 40.17 39.17 39.19 786,130 -0.70(-1.76%)
Apr 11, 2018 39.85 39.95 39.71 39.89 535,044 +0.12(+0.30%)
Apr 10, 2018 40.36 40.43 39.67 39.77 946,891 -0.50(-1.24%)
Apr 09, 2018 40.28 40.61 40.12 40.27 558,277 +0.01(+0.02%)
Apr 06, 2018 40.46 40.82 40.12 40.26 679,031 -0.18(-0.45%)
Apr 05, 2018 40.16 40.60 39.78 40.44 895,076 +0.29(+0.73%)
Apr 04, 2018 40.26 40.30 39.94 40.15 735,139 -0.25(-0.63%)
Apr 03, 2018 40.15 40.58 39.98 40.40 494,248 +0.28(+0.71%)
Apr 02, 2018 40.30 40.65 39.80 40.12 379,147 -0.26(-0.65%)
Mar 29, 2018 40.38 40.38 40.38 0 +0.29(+0.73%)
Mar 28, 2018 40.15 40.58 39.72 40.09 1,009,686 +0.16(+0.40%)
Mar 27, 2018 39.49 40.41 39.27 39.93 474,617 +0.62(+1.57%)
Mar 26, 2018 39.03 39.47 38.92 39.31 295,500 +0.43(+1.10%)
Mar 23, 2018 39.52 40.01 38.87 38.88 274,235 -0.54(-1.36%)
Mar 22, 2018 39.15 40.12 39.00 39.42 490,895 +0.35(+0.89%)
Mar 21, 2018 39.16 39.50 38.95 39.07 315,889 -0.17(-0.44%)
Mar 20, 2018 39.22 39.44 39.03 39.25 555,686 +0.06(+0.14%)
Mar 19, 2018 39.43 39.64 38.99 39.19 561,932 -0.18(-0.46%)
Mar 16, 2018 39.44 39.67 39.22 39.37 1,407,704 -0.06(-0.14%)
Mar 15, 2018 39.20 39.60 39.13 39.43 434,351 +0.28(+0.71%)
Mar 14, 2018 38.91 39.59 38.91 39.15 798,166 +0.39(+1.00%)
Mar 13, 2018 38.74 39.08 38.65 38.77 640,524 +0.24(+0.61%)
Mar 12, 2018 38.06 38.71 38.06 38.53 848,890 +0.48(+1.27%)
Mar 09, 2018 38.02 38.21 37.63 38.05 584,028 +0.06(+0.17%)
Mar 08, 2018 37.96 38.02 37.67 37.98 601,175 +0.21(+0.55%)
Mar 07, 2018 37.41 37.78 434,584 -0.10(-0.27%)
Mar 06, 2018 38.27 38.32 37.79 37.88 868,542 -0.38(-0.98%)
Mar 05, 2018 37.62 38.29 37.41 38.26 733,634 +0.63(+1.69%)
Mar 02, 2018 37.84 38.15 37.21 37.62 510,308 -0.21(-0.56%)
Mar 01, 2018 38.11 38.52 37.67 37.83 619,859 -0.15(-0.39%)
Feb 28, 2018 38.23 38.65 37.98 37.98 637,887 -0.16(-0.43%)
Feb 27, 2018 38.75 38.94 38.14 38.15 612,192 -0.59(-1.52%)
Feb 26, 2018 39.12 39.13 38.62 38.73 355,181 -0.19(-0.48%)
Feb 23, 2018 38.19 38.92 38.19 38.92 420,385 +0.83(+2.18%)
Feb 22, 2018 38.53 38.09 662,040 -0.06(-0.16%)
Feb 21, 2018 38.66 39.18 38.14 38.15 975,574 -0.66(-1.69%)
Feb 20, 2018 39.00 39.12 38.29 38.81 1,056,825 -0.50(-1.27%)
Feb 16, 2018 39.31 39.31 39.31 0 +0.49(+1.25%)
Feb 15, 2018 38.05 38.87 37.99 38.83 551,982 +0.92(+2.42%)
Feb 14, 2018 37.36 38.27 37.26 37.91 1,065,676 +0.27(+0.73%)
Feb 13, 2018 37.50 37.74 37.12 37.64 746,381 +0.07(+0.19%)
Feb 12, 2018 37.07 37.74 36.89 37.57 590,547 +0.56(+1.52%)
Feb 09, 2018 36.19 37.27 36.19 37.00 560,650 +0.88(+2.45%)
Feb 08, 2018 36.33 36.78 36.03 36.12 680,668 -0.32(-0.88%)
Feb 07, 2018 35.94 36.62 35.84 36.44 1,260,352 +0.56(+1.57%)
Feb 06, 2018 36.52 36.74 35.36 35.88 1,769,806 -1.51(-4.05%)
Feb 05, 2018 38.03 38.27 37.33 37.39 1,138,881 -0.82(-2.14%)
Feb 02, 2018 37.79 38.44 37.79 38.21 1,206,617 +0.20(+0.51%)
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.