Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.13 41.64 41.03 41.64 709,206 +0.55(+1.34%)
Oct 30, 2019 40.77 41.49 40.15 41.10 974,086 -0.50(-1.20%)
Oct 29, 2019 41.46 41.74 41.13 41.59 617,865 +0.30(+0.73%)
Oct 28, 2019 41.59 41.77 41.28 41.30 329,697 -0.46(-1.10%)
Oct 25, 2019 42.55 42.64 41.50 41.75 352,860 -0.77(-1.80%)
Oct 24, 2019 42.62 42.66 42.09 42.52 484,589 -0.14(-0.33%)
Oct 23, 2019 42.76 43.00 42.37 42.66 439,954 +0.22(+0.53%)
Oct 22, 2019 42.27 42.63 42.11 42.43 707,872 +0.17(+0.39%)
Oct 21, 2019 41.85 42.33 41.75 42.27 527,698 +0.33(+0.79%)
Oct 18, 2019 41.51 42.03 41.32 41.94 716,537 +0.38(+0.92%)
Oct 17, 2019 41.29 41.65 41.07 41.55 251,503 +0.26(+0.62%)
Oct 16, 2019 41.32 41.54 40.93 41.30 725,825 +0.07(+0.18%)
Oct 15, 2019 41.24 41.44 40.98 41.22 805,880 -0.01(-0.02%)
Oct 14, 2019 41.68 41.68 41.10 41.23 503,512 -0.27(-0.64%)
Oct 11, 2019 41.61 41.70 41.31 41.49 347,572 -0.05(-0.12%)
Oct 10, 2019 41.88 41.91 41.41 41.54 521,830 -0.46(-1.09%)
Oct 09, 2019 42.21 42.35 41.52 42.00 509,551 -0.17(-0.39%)
Oct 08, 2019 42.34 42.37 41.94 42.17 636,891 -0.25(-0.59%)
Oct 07, 2019 42.70 42.73 42.33 42.42 641,260 -0.47(-1.09%)
Oct 04, 2019 42.53 42.89 42.38 42.88 547,798 +0.45(+1.06%)
Oct 03, 2019 42.84 42.95 42.43 42.43 344,890 -0.37(-0.87%)
Oct 02, 2019 43.27 43.31 42.76 42.81 473,585 -0.40(-0.92%)
Oct 01, 2019 43.31 43.46 42.94 43.21 248,784 -0.27(-0.61%)
Sep 30, 2019 43.52 43.67 43.08 43.48 670,605 +0.01(+0.02%)
Sep 27, 2019 43.38 43.52 43.18 43.47 293,970 +0.17(+0.38%)
Sep 26, 2019 43.48 43.53 43.24 43.30 301,355 +0.05(+0.12%)
Sep 25, 2019 43.16 43.49 43.01 43.25 460,785 -0.07(-0.17%)
Sep 24, 2019 43.28 43.56 43.11 43.33 391,334 +0.21(+0.48%)
Sep 23, 2019 42.78 43.25 42.78 43.12 393,192 +0.21(+0.48%)
Sep 20, 2019 42.71 42.94 42.50 42.91 697,908 +0.26(+0.60%)
Sep 19, 2019 42.83 42.83 42.53 42.65 290,505 +0.07(+0.16%)
Sep 18, 2019 42.47 42.99 42.31 42.58 474,049 +0.15(+0.35%)
Sep 17, 2019 42.20 42.88 42.20 42.43 433,133 +0.13(+0.31%)
Sep 16, 2019 42.37 42.46 42.01 42.30 382,045 +0.02(+0.06%)
Sep 13, 2019 42.25 42.49 41.87 42.28 677,597 -0.12(-0.27%)
Sep 12, 2019 42.53 42.73 42.09 42.39 538,977 +0.12(+0.28%)
Sep 11, 2019 41.49 42.28 41.43 42.28 525,143 +0.72(+1.74%)
Sep 10, 2019 41.15 41.69 40.81 41.55 662,845 +0.33(+0.81%)
Sep 09, 2019 41.57 41.61 40.98 41.22 485,369 -0.56(-1.33%)
Sep 06, 2019 42.13 42.29 41.59 41.78 380,622 -0.33(-0.79%)
Sep 05, 2019 42.63 42.94 42.06 42.11 391,731 -0.70(-1.63%)
Sep 04, 2019 42.78 43.03 42.58 42.81 554,081 +0.35(+0.84%)
Sep 03, 2019 41.69 42.50 41.56 42.45 738,702 +0.76(+1.82%)
Aug 30, 2019 41.51 41.80 41.46 41.70 487,635 +0.35(+0.84%)
Aug 29, 2019 40.71 41.42 40.71 41.35 584,124 +0.74(+1.83%)
Aug 28, 2019 40.71 40.80 40.36 40.61 381,524 -0.06(-0.14%)
Aug 27, 2019 40.91 41.09 40.65 40.66 355,322 +0.00(+0.00%)
Aug 26, 2019 40.35 40.74 40.35 40.66 323,802 +0.31(+0.76%)
Aug 23, 2019 40.98 41.14 40.26 40.36 340,484 -0.48(-1.17%)
Aug 22, 2019 40.61 40.88 40.46 40.84 480,492 +0.18(+0.45%)
Aug 21, 2019 40.52 40.70 40.46 40.66 347,528 +0.09(+0.22%)
Aug 20, 2019 40.96 40.96 40.55 40.57 339,278 -0.24(-0.59%)
Aug 19, 2019 40.66 40.94 40.47 40.80 622,922 +0.16(+0.39%)
Aug 16, 2019 40.38 40.77 40.35 40.65 428,120 +0.31(+0.78%)
Aug 15, 2019 39.92 40.47 39.92 40.33 708,665 +0.39(+0.97%)
Aug 14, 2019 40.72 40.80 39.86 39.95 721,438 -0.78(-1.90%)
Aug 13, 2019 40.63 40.85 40.22 40.72 405,618 -0.14(-0.34%)
Aug 12, 2019 41.50 41.79 40.49 40.86 1,000,757 -0.69(-1.67%)
Aug 09, 2019 42.04 42.16 41.53 41.56 607,756 -0.35(-0.83%)
Aug 08, 2019 41.27 41.93 41.04 41.90 405,957 +0.59(+1.42%)
Aug 07, 2019 41.61 41.61 40.87 41.32 567,836 -0.24(-0.58%)
Aug 06, 2019 40.52 41.75 40.47 41.56 958,225 +0.95(+2.34%)
Aug 05, 2019 41.34 41.60 40.19 40.61 514,653 -0.78(-1.89%)
Aug 02, 2019 41.94 42.14 41.32 41.39 573,938 -0.70(-1.67%)
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.