Skip to main content

Avangrid Inc (NY: AGR )

36.36 +0.17 (+0.47%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.67 41.93 41.38 41.70 1,298,487 +0.20(+0.48%)
Jul 30, 2019 41.09 41.57 41.07 41.51 1,365,192 +0.57(+1.39%)
Jul 29, 2019 40.56 41.09 40.40 40.94 824,511 +0.54(+1.33%)
Jul 26, 2019 40.32 40.76 40.27 40.40 491,029 -0.01(-0.02%)
Jul 25, 2019 40.10 40.53 39.86 40.41 661,867 +0.32(+0.80%)
Jul 24, 2019 39.49 40.35 39.19 40.09 1,015,897 +0.07(+0.19%)
Jul 23, 2019 40.29 40.49 39.96 40.01 828,246 -0.29(-0.72%)
Jul 22, 2019 40.65 40.73 40.15 40.30 537,398 -0.26(-0.65%)
Jul 19, 2019 41.07 41.27 40.55 40.57 449,211 -0.50(-1.23%)
Jul 18, 2019 40.85 41.15 40.59 41.07 521,528 +0.18(+0.44%)
Jul 17, 2019 40.92 41.15 40.84 40.89 448,462 +0.13(+0.32%)
Jul 16, 2019 40.84 41.04 40.48 40.76 438,390 -0.16(-0.40%)
Jul 15, 2019 41.12 41.12 40.55 40.92 490,744 -0.27(-0.66%)
Jul 12, 2019 42.17 42.17 41.16 41.19 836,483 -0.92(-2.19%)
Jul 11, 2019 42.28 42.48 41.79 42.12 510,255 -0.12(-0.29%)
Jul 10, 2019 42.18 42.39 41.98 42.24 633,826 +0.33(+0.79%)
Jul 09, 2019 42.07 42.07 41.75 41.91 370,355 -0.22(-0.53%)
Jul 08, 2019 42.22 42.41 41.94 42.13 234,107 -0.02(-0.04%)
Jul 05, 2019 41.74 42.24 41.05 42.15 351,999 +0.16(+0.37%)
Jul 03, 2019 41.95 42.43 41.77 41.99 720,968 +0.02(+0.06%)
Jul 02, 2019 41.76 42.17 41.53 41.97 526,044 +0.38(+0.91%)
Jul 01, 2019 41.76 41.81 41.23 41.59 379,338 -0.07(-0.18%)
Jun 28, 2019 41.44 41.75 41.35 41.66 601,453 +0.18(+0.44%)
Jun 27, 2019 41.67 41.86 41.42 41.48 331,657 -0.17(-0.42%)
Jun 26, 2019 42.13 42.16 41.60 41.65 537,339 -0.56(-1.33%)
Jun 25, 2019 42.58 42.72 42.19 42.22 288,915 -0.23(-0.54%)
Jun 24, 2019 42.60 42.84 42.36 42.45 229,898 -0.32(-0.75%)
Jun 21, 2019 42.41 42.80 42.17 42.77 415,756 +0.18(+0.43%)
Jun 20, 2019 42.65 42.70 41.98 42.59 348,398 +0.31(+0.72%)
Jun 19, 2019 41.89 42.58 41.80 42.28 520,684 +0.31(+0.75%)
Jun 18, 2019 42.57 42.57 41.69 41.97 479,876 -0.41(-0.97%)
Jun 17, 2019 42.52 42.68 42.10 42.38 433,279 -0.07(-0.16%)
Jun 14, 2019 42.43 42.84 42.43 42.45 357,332 -0.02(-0.04%)
Jun 13, 2019 42.45 42.47 42.07 42.46 254,068 +0.15(+0.35%)
Jun 12, 2019 42.01 42.45 42.01 42.31 402,755 +0.46(+1.10%)
Jun 11, 2019 42.37 42.42 41.66 41.85 422,274 -0.40(-0.96%)
Jun 10, 2019 42.45 42.45 41.84 42.26 214,255 -0.35(-0.81%)
Jun 07, 2019 42.88 43.16 42.52 42.60 527,150 -0.09(-0.21%)
Jun 06, 2019 42.54 42.81 42.32 42.69 508,120 +0.43(+1.02%)
Jun 05, 2019 41.63 42.41 41.51 42.26 338,015 +0.75(+1.81%)
Jun 04, 2019 42.04 42.04 41.08 41.51 428,904 -0.33(-0.78%)
Jun 03, 2019 41.18 41.87 41.03 41.84 380,896 +0.89(+2.18%)
May 31, 2019 40.60 41.08 40.30 40.95 589,625 +0.41(+1.01%)
May 30, 2019 40.82 41.02 40.40 40.54 395,980 -0.20(-0.48%)
May 29, 2019 41.47 41.59 40.65 40.74 614,839 -0.64(-1.54%)
May 28, 2019 41.73 41.74 41.31 41.37 746,082 -0.20(-0.49%)
May 24, 2019 41.46 41.77 41.18 41.58 487,666 +0.19(+0.45%)
May 23, 2019 41.29 41.45 41.16 41.39 584,074 +0.15(+0.36%)
May 22, 2019 41.12 41.39 40.99 41.24 295,849 +0.26(+0.64%)
May 21, 2019 41.05 41.27 40.95 40.98 358,871 -0.13(-0.32%)
May 20, 2019 41.11 41.30 41.00 41.11 258,051 +0.08(+0.20%)
May 17, 2019 40.98 41.25 40.88 41.03 571,288 +0.00(+0.00%)
May 16, 2019 40.83 41.16 40.83 41.03 273,919 +0.04(+0.10%)
May 15, 2019 40.87 41.15 40.79 40.99 205,833 +0.08(+0.20%)
May 14, 2019 41.25 41.44 40.82 40.91 274,915 -0.33(-0.79%)
May 13, 2019 40.58 41.32 40.58 41.23 389,226 +0.42(+1.02%)
May 10, 2019 40.05 40.82 40.04 40.82 750,266 +0.68(+1.69%)
May 09, 2019 40.08 40.48 39.96 40.14 688,018 +0.04(+0.10%)
May 08, 2019 40.81 40.90 40.10 40.10 770,181 -0.78(-1.90%)
May 07, 2019 40.98 41.24 40.77 40.87 637,210 -0.20(-0.50%)
May 06, 2019 41.44 41.65 41.02 41.08 716,673 -0.54(-1.30%)
May 03, 2019 41.36 41.70 41.23 41.62 402,334 +0.29(+0.71%)
May 02, 2019 41.44 41.67 41.19 41.32 417,558 -0.18(-0.43%)
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.