Skip to main content

Avangrid Inc (NY: AGR )

36.32 +0.13 (+0.36%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.64 29.28 28.43 29.27 699,725 +0.75(+2.65%)
Jan 30, 2017 28.61 28.64 28.23 28.52 738,950 -0.11(-0.40%)
Jan 27, 2017 29.01 29.01 28.58 28.63 720,049 -0.34(-1.17%)
Jan 26, 2017 29.24 29.46 28.85 28.97 760,760 -0.35(-1.18%)
Jan 25, 2017 29.07 29.34 29.04 29.31 466,218 +0.20(+0.67%)
Jan 24, 2017 28.85 29.17 28.85 29.12 548,505 +0.22(+0.76%)
Jan 23, 2017 29.14 29.18 28.84 28.90 421,902 -0.19(-0.65%)
Jan 20, 2017 29.12 29.32 28.95 29.09 532,903 -0.05(-0.16%)
Jan 19, 2017 29.29 29.45 29.02 29.13 573,057 -0.33(-1.13%)
Jan 18, 2017 29.68 29.82 29.17 29.47 1,124,823 -0.32(-1.06%)
Jan 17, 2017 30.01 30.17 29.71 29.78 881,304 -0.02(-0.08%)
Jan 13, 2017 29.81 29.81 29.81 0 +0.02(+0.08%)
Jan 12, 2017 29.89 29.91 29.50 29.78 847,163 -0.11(-0.38%)
Jan 11, 2017 29.52 29.96 29.32 29.90 1,305,050 +0.42(+1.43%)
Jan 10, 2017 29.45 29.53 28.93 29.47 1,152,400 +0.40(+1.38%)
Jan 09, 2017 29.49 29.58 28.91 29.07 900,019 -0.14(-0.49%)
Jan 06, 2017 28.88 29.31 28.76 29.22 986,415 +0.36(+1.25%)
Jan 05, 2017 29.32 29.32 28.70 28.85 6,397,779 -0.33(-1.14%)
Jan 04, 2017 29.10 29.65 28.90 29.19 2,349,922 +0.44(+1.52%)
Jan 03, 2017 28.71 28.77 28.26 28.75 875,198 +0.17(+0.61%)
Dec 30, 2016 28.58 28.58 28.58 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.65 28.09 28.58 497,659 +0.48(+1.72%)
Dec 28, 2016 28.49 28.55 28.06 28.10 349,889 -0.38(-1.35%)
Dec 27, 2016 28.61 28.62 28.35 28.49 239,635 -0.08(-0.29%)
Dec 23, 2016 28.57 28.57 28.57 0 +0.02(+0.05%)
Dec 22, 2016 28.67 28.73 28.38 28.55 409,996 -0.11(-0.39%)
Dec 21, 2016 28.41 28.90 28.39 28.67 712,464 +0.23(+0.80%)
Dec 20, 2016 28.90 28.92 28.34 28.44 592,076 -0.48(-1.67%)
Dec 19, 2016 28.63 28.95 28.43 28.92 621,107 +0.49(+1.72%)
Dec 16, 2016 27.84 28.55 27.71 28.43 1,703,025 +0.62(+2.22%)
Dec 15, 2016 27.23 27.85 27.07 27.81 449,664 +0.38(+1.37%)
Dec 14, 2016 28.25 28.32 27.38 27.44 464,751 -0.63(-2.26%)
Dec 13, 2016 28.27 28.43 27.93 28.07 1,017,430 -0.12(-0.43%)
Dec 12, 2016 27.97 28.27 27.95 28.19 506,775 +0.22(+0.78%)
Dec 09, 2016 27.90 28.04 27.65 27.97 758,403 +0.06(+0.22%)
Dec 08, 2016 27.52 28.15 27.20 27.91 787,058 +0.59(+2.16%)
Dec 07, 2016 27.22 27.54 27.01 27.32 532,234 +0.36(+1.33%)
Dec 06, 2016 27.10 27.17 26.86 26.96 437,702 -0.03(-0.11%)
Dec 05, 2016 26.58 27.09 26.51 26.99 738,413 +0.38(+1.43%)
Dec 02, 2016 26.77 27.09 26.40 26.61 697,530 +0.06(+0.22%)
Dec 01, 2016 26.95 27.16 26.55 26.55 818,641 -0.41(-1.52%)
Nov 30, 2016 27.75 27.75 26.93 26.96 678,124 -0.90(-3.24%)
Nov 29, 2016 28.18 28.60 27.78 27.87 1,821,158 -0.40(-1.42%)
Nov 28, 2016 28.09 28.40 28.02 28.27 561,858 +0.29(+1.04%)
Nov 25, 2016 27.73 27.99 27.64 27.98 126,568 +0.33(+1.19%)
Nov 23, 2016 27.65 27.65 27.65 0 -0.22(-0.78%)
Nov 22, 2016 27.89 27.97 27.71 27.87 363,973 +0.10(+0.38%)
Nov 21, 2016 27.78 28.16 27.72 27.76 476,997 +0.16(+0.57%)
Nov 18, 2016 27.78 27.96 27.43 27.61 286,854 -0.19(-0.70%)
Nov 17, 2016 27.75 27.96 27.68 27.80 367,493 +0.16(+0.59%)
Nov 16, 2016 27.68 27.74 27.23 27.63 454,998 +0.04(+0.16%)
Nov 15, 2016 27.37 27.89 27.08 27.59 448,216 +0.39(+1.42%)
Nov 14, 2016 27.17 27.47 26.67 27.20 671,088 -0.04(-0.14%)
Nov 11, 2016 27.16 27.69 27.05 27.24 576,219 +0.12(+0.44%)
Nov 10, 2016 27.98 27.98 27.02 27.12 749,518 -0.96(-3.42%)
Nov 09, 2016 29.16 29.16 28.06 28.08 582,980 -1.50(-5.07%)
Nov 08, 2016 29.23 29.77 29.21 29.58 393,946 +0.26(+0.89%)
Nov 07, 2016 29.16 29.34 28.91 29.32 329,695 +0.44(+1.52%)
Nov 04, 2016 29.26 29.47 28.88 28.88 317,281 -0.24(-0.82%)
Nov 03, 2016 28.78 29.25 28.73 29.12 395,117 +0.32(+1.11%)
Nov 02, 2016 28.86 28.92 28.53 28.80 390,390 -0.07(-0.23%)
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.