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 (%)
Jul 31, 2020 42.58 42.96 41.65 42.57 752,310 -0.17(-0.40%)
Jul 30, 2020 42.71 42.86 42.35 42.74 610,185 -0.24(-0.56%)
Jul 29, 2020 42.51 43.01 42.21 42.98 652,492 +0.52(+1.23%)
Jul 28, 2020 41.17 42.75 41.17 42.46 626,187 +1.05(+2.54%)
Jul 27, 2020 41.80 41.85 40.87 41.41 565,322 -0.46(-1.10%)
Jul 24, 2020 42.08 43.02 41.82 41.87 1,057,234 -0.09(-0.22%)
Jul 23, 2020 41.04 42.38 41.04 41.96 1,337,299 +0.71(+1.72%)
Jul 22, 2020 40.18 41.44 39.07 41.25 1,674,561 +0.78(+1.92%)
Jul 21, 2020 40.67 41.06 40.29 40.47 652,851 -0.20(-0.48%)
Jul 20, 2020 41.02 41.36 40.61 40.67 796,139 -0.50(-1.20%)
Jul 17, 2020 40.18 41.33 40.10 41.17 929,042 +1.56(+3.95%)
Jul 16, 2020 38.90 39.77 38.64 39.60 631,940 +0.96(+2.48%)
Jul 15, 2020 39.05 39.61 38.57 38.64 702,505 +0.06(+0.16%)
Jul 14, 2020 37.94 38.81 37.62 38.58 965,951 +0.49(+1.28%)
Jul 13, 2020 37.53 38.46 37.46 38.10 1,314,190 +0.65(+1.74%)
Jul 10, 2020 36.28 37.54 36.28 37.45 881,789 +1.08(+2.96%)
Jul 09, 2020 36.82 36.82 36.21 36.37 842,608 -0.37(-1.00%)
Jul 08, 2020 36.76 36.94 36.46 36.74 1,290,211 +0.24(+0.66%)
Jul 07, 2020 35.90 36.73 35.55 36.50 1,213,480 +0.21(+0.57%)
Jul 06, 2020 37.18 37.46 35.81 36.29 1,080,245 -0.56(-1.53%)
Jul 02, 2020 37.05 37.77 36.75 36.86 669,968 -0.04(-0.12%)
Jul 01, 2020 36.28 37.01 36.19 36.90 665,337 +1.01(+2.81%)
Jun 30, 2020 36.17 36.47 35.36 35.89 622,721 -0.26(-0.71%)
Jun 29, 2020 35.40 36.38 35.15 36.15 664,070 +1.03(+2.92%)
Jun 26, 2020 35.48 36.04 34.97 35.12 834,185 -0.38(-1.08%)
Jun 25, 2020 35.43 35.52 34.93 35.51 491,572 +0.09(+0.27%)
Jun 24, 2020 35.15 35.67 34.97 35.41 518,214 +0.06(+0.17%)
Jun 23, 2020 35.78 35.99 35.09 35.35 479,507 -0.11(-0.31%)
Jun 22, 2020 35.00 35.76 34.75 35.46 439,404 +0.50(+1.42%)
Jun 19, 2020 36.07 36.08 34.93 34.97 569,145 -0.71(-1.99%)
Jun 18, 2020 35.77 36.19 35.26 35.68 468,681 -0.40(-1.11%)
Jun 17, 2020 36.68 36.77 35.75 36.08 542,988 -0.39(-1.08%)
Jun 16, 2020 37.63 37.78 36.34 36.47 674,838 -0.23(-0.63%)
Jun 15, 2020 35.47 36.79 35.34 36.70 702,579 +0.57(+1.59%)
Jun 12, 2020 37.08 37.19 35.72 36.13 1,007,876 -0.14(-0.38%)
Jun 11, 2020 37.68 37.86 35.94 36.27 509,165 -2.13(-5.54%)
Jun 10, 2020 38.32 38.77 37.93 38.40 830,534 +0.04(+0.11%)
Jun 09, 2020 39.41 39.63 37.94 38.35 512,667 -1.50(-3.75%)
Jun 08, 2020 38.24 40.10 37.97 39.85 672,820 +1.61(+4.20%)
Jun 05, 2020 38.98 39.64 38.18 38.24 1,070,685 -0.36(-0.93%)
Jun 04, 2020 39.27 39.28 38.32 38.60 761,124 -0.87(-2.21%)
Jun 03, 2020 39.68 40.25 39.18 39.47 1,162,182 +0.34(+0.87%)
Jun 02, 2020 38.96 39.42 38.61 39.13 1,290,349 +0.73(+1.89%)
Jun 01, 2020 37.58 38.66 37.38 38.41 866,726 +0.75(+2.00%)
May 29, 2020 37.08 37.76 36.93 37.65 1,315,757 +0.44(+1.18%)
May 28, 2020 36.76 37.31 36.56 37.21 842,332 +0.90(+2.47%)
May 27, 2020 36.26 36.56 35.81 36.32 973,374 +0.69(+1.95%)
May 26, 2020 35.32 36.18 35.27 35.62 836,342 +0.95(+2.73%)
May 22, 2020 34.29 34.83 33.95 34.67 418,070 +0.58(+1.69%)
May 21, 2020 34.33 34.58 33.94 34.10 338,548 -0.19(-0.57%)
May 20, 2020 34.28 34.57 33.88 34.29 426,679 +0.13(+0.37%)
May 19, 2020 34.83 34.90 34.11 34.17 768,091 -0.54(-1.56%)
May 18, 2020 34.45 35.11 34.07 34.71 1,222,529 +1.12(+3.33%)
May 15, 2020 34.45 34.45 32.83 33.59 819,365 -1.02(-2.96%)
May 14, 2020 33.44 34.61 32.98 34.61 1,369,766 +0.76(+2.25%)
May 13, 2020 34.33 34.33 33.08 33.85 1,045,039 -0.66(-1.91%)
May 12, 2020 35.45 35.85 34.40 34.51 899,217 -0.93(-2.63%)
May 11, 2020 35.61 35.81 34.76 35.44 1,033,009 -0.52(-1.44%)
May 08, 2020 35.69 36.06 35.53 35.96 861,538 +0.62(+1.75%)
May 07, 2020 35.51 35.86 35.25 35.34 639,243 +0.23(+0.65%)
May 06, 2020 35.99 36.11 35.08 35.11 656,830 -1.04(-2.88%)
May 05, 2020 36.78 36.78 35.79 36.15 916,737 +1.18(+3.36%)
May 04, 2020 34.98 35.27 34.38 34.98 1,137,187 -0.10(-0.29%)
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.