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 (%)
Dec 31, 2019 42.69 42.95 42.63 42.95 377,441 +0.23(+0.53%)
Dec 30, 2019 42.79 42.86 42.59 42.73 348,777 -0.04(-0.10%)
Dec 27, 2019 42.52 42.81 42.46 42.77 365,411 +0.31(+0.73%)
Dec 26, 2019 42.53 42.58 42.25 42.46 459,032 -0.06(-0.14%)
Dec 24, 2019 43.14 43.14 42.46 42.52 221,414 -0.62(-1.44%)
Dec 23, 2019 43.49 43.49 42.84 43.14 577,762 -0.35(-0.81%)
Dec 20, 2019 42.95 43.71 42.89 43.49 804,072 +0.57(+1.33%)
Dec 19, 2019 42.99 43.11 42.63 42.92 364,255 -0.17(-0.39%)
Dec 18, 2019 42.73 43.16 42.45 43.09 412,931 +0.50(+1.16%)
Dec 17, 2019 42.10 42.73 42.05 42.59 633,891 +0.58(+1.38%)
Dec 16, 2019 41.48 42.03 41.33 42.01 506,883 +0.56(+1.36%)
Dec 13, 2019 41.01 41.52 40.91 41.45 469,389 +0.38(+0.92%)
Dec 12, 2019 40.80 41.12 40.70 41.07 392,268 +0.16(+0.39%)
Dec 11, 2019 40.80 41.01 40.72 40.91 627,258 +0.17(+0.41%)
Dec 10, 2019 40.49 40.80 40.43 40.75 404,362 +0.22(+0.55%)
Dec 09, 2019 40.69 40.75 40.44 40.52 253,689 -0.15(-0.37%)
Dec 06, 2019 40.78 40.88 40.58 40.67 282,312 -0.14(-0.35%)
Dec 05, 2019 40.70 40.82 40.46 40.81 318,163 -0.01(-0.02%)
Dec 04, 2019 40.23 40.85 40.23 40.82 541,436 +0.46(+1.13%)
Dec 03, 2019 40.12 40.41 40.06 40.36 354,588 +0.35(+0.87%)
Dec 02, 2019 40.22 40.50 39.99 40.01 386,120 -0.37(-0.93%)
Nov 29, 2019 40.95 40.95 40.37 40.39 155,397 -0.41(-1.00%)
Nov 27, 2019 40.79 40.89 40.52 40.80 341,082 +0.00(+0.00%)
Nov 26, 2019 40.30 40.85 40.30 40.80 485,650 +0.41(+1.01%)
Nov 25, 2019 40.16 40.46 39.98 40.39 387,545 +0.24(+0.60%)
Nov 22, 2019 40.47 40.48 39.94 40.15 609,934 -0.35(-0.86%)
Nov 21, 2019 40.68 40.78 40.29 40.50 389,885 -0.06(-0.14%)
Nov 20, 2019 40.39 40.72 40.37 40.55 546,218 +0.19(+0.47%)
Nov 19, 2019 40.60 40.68 40.35 40.36 410,890 -0.30(-0.74%)
Nov 18, 2019 40.71 41.04 40.55 40.66 301,312 +0.10(+0.25%)
Nov 15, 2019 40.57 40.75 40.49 40.56 418,360 +0.00(+0.00%)
Nov 14, 2019 40.73 40.83 40.51 40.56 543,824 +0.02(+0.04%)
Nov 13, 2019 40.12 40.58 39.98 40.55 414,280 +0.53(+1.33%)
Nov 12, 2019 40.22 40.28 39.87 40.01 422,669 -0.13(-0.33%)
Nov 11, 2019 40.29 40.46 40.03 40.15 259,364 -0.11(-0.27%)
Nov 08, 2019 40.54 40.61 40.16 40.25 402,256 -0.30(-0.74%)
Nov 07, 2019 41.05 41.15 40.28 40.55 276,574 -0.62(-1.50%)
Nov 06, 2019 41.20 41.43 41.12 41.17 363,475 +0.02(+0.04%)
Nov 05, 2019 40.98 41.34 40.78 41.15 432,858 +0.01(+0.02%)
Nov 04, 2019 41.76 41.77 40.96 41.15 369,986 -0.50(-1.20%)
Nov 01, 2019 41.68 41.84 41.40 41.64 453,093 +0.00(+0.00%)
Oct 31, 2019 41.13 41.64 41.03 41.64 709,206 +0.55(+1.34%)
Oct 30, 2019 40.77 41.49 40.15 41.10 974,086 -0.50(-1.20%)
Oct 29, 2019 41.46 41.74 41.13 41.59 617,865 +0.30(+0.73%)
Oct 28, 2019 41.59 41.77 41.28 41.30 329,697 -0.46(-1.10%)
Oct 25, 2019 42.55 42.64 41.50 41.75 352,860 -0.77(-1.80%)
Oct 24, 2019 42.62 42.66 42.09 42.52 484,589 -0.14(-0.33%)
Oct 23, 2019 42.76 43.00 42.37 42.66 439,954 +0.22(+0.53%)
Oct 22, 2019 42.27 42.63 42.11 42.43 707,872 +0.17(+0.39%)
Oct 21, 2019 41.85 42.33 41.75 42.27 527,698 +0.33(+0.79%)
Oct 18, 2019 41.51 42.03 41.32 41.94 716,537 +0.38(+0.92%)
Oct 17, 2019 41.29 41.65 41.07 41.55 251,503 +0.26(+0.62%)
Oct 16, 2019 41.32 41.54 40.93 41.30 725,825 +0.07(+0.18%)
Oct 15, 2019 41.24 41.44 40.98 41.22 805,880 -0.01(-0.02%)
Oct 14, 2019 41.68 41.68 41.10 41.23 503,512 -0.27(-0.64%)
Oct 11, 2019 41.61 41.70 41.31 41.49 347,572 -0.05(-0.12%)
Oct 10, 2019 41.88 41.91 41.41 41.54 521,830 -0.46(-1.09%)
Oct 09, 2019 42.21 42.35 41.52 42.00 509,551 -0.17(-0.39%)
Oct 08, 2019 42.34 42.37 41.94 42.17 636,891 -0.25(-0.59%)
Oct 07, 2019 42.70 42.73 42.33 42.42 641,260 -0.47(-1.09%)
Oct 04, 2019 42.53 42.89 42.38 42.88 547,798 +0.45(+1.06%)
Oct 03, 2019 42.84 42.95 42.43 42.43 344,890 -0.37(-0.87%)
Oct 02, 2019 43.27 43.31 42.76 42.81 473,585 -0.40(-0.92%)
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.