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 (%)
Jan 31, 2018 38.01 38.28 37.71 38.18 682,012 +0.35(+0.93%)
Jan 30, 2018 37.45 37.95 37.42 37.82 504,408 +0.37(+0.98%)
Jan 29, 2018 38.01 38.01 37.44 37.46 782,833 -0.69(-1.81%)
Jan 26, 2018 38.22 38.38 37.76 38.15 470,173 -0.12(-0.31%)
Jan 25, 2018 37.93 38.61 37.92 38.26 941,092 +0.38(+0.99%)
Jan 24, 2018 37.73 38.01 37.50 37.89 658,119 +0.16(+0.44%)
Jan 23, 2018 37.33 37.90 37.25 37.72 562,529 +0.38(+1.01%)
Jan 22, 2018 37.58 37.60 37.27 37.35 440,978 +0.01(+0.02%)
Jan 19, 2018 37.48 37.71 37.24 37.34 337,124 -0.12(-0.31%)
Jan 18, 2018 37.93 37.93 37.30 37.46 537,508 -0.49(-1.28%)
Jan 17, 2018 37.75 38.01 37.71 37.94 565,084 +0.09(+0.23%)
Jan 16, 2018 38.08 38.33 37.71 37.86 516,265 -0.16(-0.43%)
Jan 12, 2018 38.02 38.02 38.02 0 -0.23(-0.61%)
Jan 11, 2018 38.04 38.53 37.93 38.26 940,370 +0.65(+1.73%)
Jan 10, 2018 38.22 37.59 37.61 596,407 -0.72(-1.88%)
Jan 09, 2018 38.48 38.55 38.10 38.33 698,399 -0.13(-0.33%)
Jan 08, 2018 38.16 38.51 38.04 38.45 898,943 +0.27(+0.70%)
Jan 05, 2018 38.48 38.55 38.01 38.19 687,193 -0.18(-0.47%)
Jan 04, 2018 38.74 38.98 38.27 38.37 749,451 -0.42(-1.09%)
Jan 03, 2018 39.27 39.48 38.70 38.79 536,284 -0.48(-1.22%)
Jan 02, 2018 39.78 39.88 39.20 39.27 698,584 -0.37(-0.93%)
Dec 29, 2017 39.63 39.63 39.63 0 -0.29(-0.73%)
Dec 28, 2017 39.78 40.01 39.71 39.92 458,387 +0.20(+0.49%)
Dec 27, 2017 39.50 39.87 39.47 39.73 297,836 +0.26(+0.66%)
Dec 26, 2017 39.93 40.08 39.38 39.47 371,683 -0.48(-1.20%)
Dec 22, 2017 39.79 40.00 39.56 39.95 558,455 +0.30(+0.75%)
Dec 21, 2017 39.92 39.92 39.27 39.65 701,094 -0.42(-1.04%)
Dec 20, 2017 39.88 40.49 39.77 40.07 769,425 +0.24(+0.61%)
Dec 19, 2017 40.57 40.75 39.78 39.82 629,087 -0.80(-1.97%)
Dec 18, 2017 40.96 41.20 40.59 40.62 395,140 -0.37(-0.90%)
Dec 15, 2017 40.49 41.10 40.47 40.99 729,422 +0.60(+1.47%)
Dec 14, 2017 40.31 40.57 39.66 40.40 737,591 -0.04(-0.10%)
Dec 13, 2017 40.36 40.65 40.05 40.43 468,661 +0.32(+0.80%)
Dec 12, 2017 41.16 41.16 40.06 40.11 524,383 -1.04(-2.53%)
Dec 11, 2017 40.85 41.19 40.39 41.16 678,036 +0.31(+0.75%)
Dec 08, 2017 40.65 40.96 40.19 40.85 563,851 +0.37(+0.91%)
Dec 07, 2017 40.18 40.48 39.81 40.48 615,530 +0.26(+0.64%)
Dec 06, 2017 40.08 40.25 39.79 40.22 435,309 +0.21(+0.52%)
Dec 05, 2017 40.64 40.81 39.84 40.01 483,270 -0.62(-1.53%)
Dec 04, 2017 41.10 41.10 40.58 40.64 442,267 -0.33(-0.82%)
Dec 01, 2017 41.35 41.54 40.81 40.97 327,332 -0.27(-0.66%)
Nov 30, 2017 41.10 41.32 41.01 41.24 551,897 +0.19(+0.45%)
Nov 29, 2017 41.03 41.37 40.84 41.05 434,789 -0.04(-0.09%)
Nov 28, 2017 40.80 41.20 40.80 41.09 321,286 +0.40(+0.97%)
Nov 27, 2017 40.50 40.87 40.37 40.70 418,902 +0.12(+0.31%)
Nov 24, 2017 40.25 40.57 40.22 40.57 162,335 +0.37(+0.93%)
Nov 22, 2017 40.15 40.32 39.90 40.20 349,706 +0.03(+0.08%)
Nov 21, 2017 39.96 40.32 39.94 40.17 308,600 +0.26(+0.66%)
Nov 20, 2017 40.00 40.37 39.78 39.90 529,289 -0.07(-0.17%)
Nov 17, 2017 40.37 40.41 39.93 39.97 713,044 -0.44(-1.08%)
Nov 16, 2017 40.54 40.61 39.98 40.41 310,618 -0.10(-0.25%)
Nov 15, 2017 40.96 41.26 40.28 40.51 434,614 -0.33(-0.82%)
Nov 14, 2017 39.81 40.91 39.69 40.84 585,385 +1.05(+2.64%)
Nov 13, 2017 39.21 39.87 39.15 39.80 584,755 +0.51(+1.29%)
Nov 10, 2017 39.38 39.51 39.09 39.29 787,166 -0.18(-0.45%)
Nov 09, 2017 39.58 39.97 39.41 39.47 558,705 -0.28(-0.70%)
Nov 08, 2017 39.76 39.97 39.17 39.75 800,656 -0.13(-0.33%)
Nov 07, 2017 39.56 39.93 39.51 39.88 663,477 +0.38(+0.96%)
Nov 06, 2017 39.76 39.83 39.49 39.50 399,171 -0.20(-0.51%)
Nov 03, 2017 39.17 39.81 39.00 39.70 471,085 +0.50(+1.27%)
Nov 02, 2017 39.83 40.03 38.28 39.21 1,504,923 -0.64(-1.60%)
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.