Avangrid Inc (NY: AGR )

50.95 -0.35 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.32 45.60 45.10 45.42 268,625 +0.23(+0.51%)
Jul 28, 2017 45.55 45.55 45.08 45.19 121,676 -0.39(-0.86%)
Jul 27, 2017 45.70 45.76 45.33 45.58 428,741 -0.09(-0.20%)
Jul 26, 2017 45.32 45.71 45.31 45.67 416,240 +0.23(+0.51%)
Jul 25, 2017 45.56 45.81 45.39 45.44 376,117 -0.19(-0.42%)
Jul 24, 2017 45.59 46.39 45.50 45.63 482,445 +0.45(+1.00%)
Jul 21, 2017 45.13 45.55 44.96 45.18 280,258 +0.13(+0.29%)
Jul 20, 2017 45.17 45.37 44.75 45.05 378,777 -0.10(-0.22%)
Jul 19, 2017 46.00 46.00 44.24 45.15 590,438 +1.15(+2.61%)
Jul 18, 2017 44.10 44.49 43.85 44.00 251,734 +0.00(+0.00%)
Jul 17, 2017 44.03 44.25 43.85 44.00 244,735 -0.03(-0.07%)
Jul 14, 2017 43.90 44.17 43.90 44.03 235,276 +0.41(+0.94%)
Jul 13, 2017 43.77 43.87 43.56 43.62 199,947 -0.07(-0.16%)
Jul 12, 2017 43.79 43.96 43.65 43.69 239,487 +0.21(+0.48%)
Jul 11, 2017 43.63 43.75 43.30 43.48 205,249 -0.06(-0.14%)
Jul 10, 2017 43.55 43.89 43.40 43.54 258,279 +0.17(+0.39%)
Jul 07, 2017 43.55 43.66 43.34 43.37 204,322 -0.11(-0.25%)
Jul 06, 2017 43.38 43.59 43.12 43.48 320,128 +0.00(+0.00%)
Jul 05, 2017 43.88 43.89 43.25 43.48 520,340 -0.33(-0.75%)
Jul 03, 2017 44.26 44.42 43.80 43.81 155,813 -0.34(-0.77%)
Jun 30, 2017 44.50 44.62 44.12 44.15 299,541 -0.14(-0.32%)
Jun 29, 2017 44.85 44.85 43.94 44.29 228,368 -0.78(-1.73%)
Jun 28, 2017 45.55 45.76 45.06 45.07 274,709 -0.29(-0.64%)
Jun 27, 2017 45.59 45.83 45.36 45.36 206,329 -0.33(-0.72%)
Jun 26, 2017 45.62 45.96 45.50 45.69 164,504 +0.10(+0.22%)
Jun 23, 2017 45.55 45.86 45.53 45.59 367,082 +0.02(+0.04%)
Jun 22, 2017 45.76 45.87 45.54 45.57 278,133 -0.09(-0.20%)
Jun 21, 2017 45.82 45.92 45.46 45.66 167,301 -0.09(-0.20%)
Jun 20, 2017 45.65 45.94 45.52 45.75 152,421 +0.04(+0.09%)
Jun 19, 2017 46.06 46.13 45.61 45.71 243,752 -0.10(-0.22%)
Jun 16, 2017 45.56 45.85 45.51 45.81 218,128 +0.32(+0.70%)
Jun 15, 2017 44.87 45.56 44.86 45.49 135,509 +0.28(+0.62%)
Jun 14, 2017 45.53 45.77 44.86 45.21 243,931 -0.15(-0.33%)
Jun 13, 2017 44.74 45.41 44.62 45.36 291,527 +0.56(+1.25%)
Jun 12, 2017 44.75 45.16 44.50 44.80 242,691 +0.05(+0.11%)
Jun 09, 2017 45.13 45.17 44.60 44.75 186,293 -0.37(-0.82%)
Jun 08, 2017 45.04 45.17 44.63 45.12 263,098 -0.06(-0.13%)
Jun 07, 2017 45.48 45.59 45.13 45.18 263,495 -0.67(-1.46%)
Jun 06, 2017 45.81 45.97 45.44 45.85 264,557 +0.11(+0.24%)
Jun 05, 2017 45.84 45.88 45.54 45.74 275,518 -0.06(-0.13%)
Jun 02, 2017 46.10 46.10 45.62 45.80 395,566 -0.14(-0.30%)
Jun 01, 2017 45.46 45.96 45.20 45.94 372,095 +0.51(+1.12%)
May 31, 2017 45.32 45.58 45.14 45.43 266,176 +0.11(+0.24%)
May 30, 2017 45.40 45.45 45.11 45.32 322,315 +0.04(+0.09%)
May 26, 2017 45.23 45.31 44.99 45.28 214,280 +0.07(+0.15%)
May 25, 2017 45.50 45.50 45.02 45.21 250,548 +0.05(+0.11%)
May 24, 2017 44.62 45.27 44.59 45.16 316,613 +0.53(+1.19%)
May 23, 2017 44.60 44.86 44.45 44.63 338,527 +0.20(+0.45%)
May 22, 2017 44.11 44.59 43.95 44.43 486,505 +0.32(+0.73%)
May 19, 2017 44.19 44.28 43.91 44.11 327,633 +0.11(+0.25%)
May 18, 2017 43.83 44.14 43.58 44.00 366,122 +0.06(+0.14%)
May 17, 2017 44.23 44.32 43.89 43.94 307,037 -0.28(-0.63%)
May 16, 2017 44.26 44.49 44.13 44.22 247,990 -0.13(-0.29%)
May 15, 2017 44.34 44.57 44.27 44.35 455,908 +0.08(+0.18%)
May 12, 2017 44.00 44.36 43.98 44.27 292,720 +0.34(+0.77%)
May 11, 2017 43.81 44.00 43.43 43.93 299,440 +0.08(+0.18%)
May 10, 2017 43.84 44.05 43.66 43.85 350,070 +0.10(+0.23%)
May 09, 2017 44.25 44.31 43.64 43.75 351,960 -0.38(-0.86%)
May 08, 2017 44.00 44.24 43.95 44.13 323,562 +0.01(+0.02%)
May 05, 2017 43.71 44.15 43.69 44.12 326,129 +0.53(+1.22%)
May 04, 2017 43.18 43.66 43.18 43.59 265,375 +0.32(+0.74%)
May 03, 2017 43.83 43.83 43.24 43.27 378,774 -0.61(-1.39%)
May 02, 2017 43.57 43.90 43.45 43.88 432,802 +0.39(+0.90%)
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.