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, 2017 34.90 35.12 34.73 34.98 348,815 +0.18(+0.51%)
Jul 28, 2017 35.08 35.08 34.72 34.80 157,998 -0.30(-0.86%)
Jul 27, 2017 35.19 35.24 34.91 35.10 556,729 -0.07(-0.20%)
Jul 26, 2017 34.90 35.20 34.89 35.17 540,496 +0.18(+0.51%)
Jul 25, 2017 35.09 35.28 34.96 34.99 488,395 -0.15(-0.42%)
Jul 24, 2017 35.11 35.73 35.04 35.14 626,464 +0.35(+1.00%)
Jul 21, 2017 34.75 35.08 34.62 34.79 363,920 +0.10(+0.29%)
Jul 20, 2017 34.79 34.94 34.46 34.69 491,849 -0.08(-0.22%)
Jul 19, 2017 35.42 35.42 34.07 34.77 766,695 +0.89(+2.61%)
Jul 18, 2017 33.96 34.26 33.77 33.88 326,881 +0.00(+0.00%)
Jul 17, 2017 33.91 34.08 33.77 33.88 317,793 -0.02(-0.07%)
Jul 14, 2017 33.81 34.02 33.81 33.91 305,510 +0.32(+0.94%)
Jul 13, 2017 33.71 33.78 33.55 33.59 259,635 -0.05(-0.16%)
Jul 12, 2017 33.72 33.85 33.62 33.65 310,978 +0.16(+0.48%)
Jul 11, 2017 33.60 33.69 33.35 33.48 266,520 -0.05(-0.14%)
Jul 10, 2017 33.54 33.80 33.42 33.53 335,380 +0.13(+0.39%)
Jul 07, 2017 33.54 33.62 33.38 33.40 265,316 -0.08(-0.25%)
Jul 06, 2017 33.41 33.57 33.21 33.48 415,692 +0.00(+0.00%)
Jul 05, 2017 33.79 33.80 33.31 33.48 675,672 -0.25(-0.75%)
Jul 03, 2017 34.08 34.21 33.73 33.74 202,326 -0.26(-0.77%)
Jun 30, 2017 34.27 34.36 33.98 34.00 388,960 -0.11(-0.32%)
Jun 29, 2017 34.54 34.54 33.84 34.11 296,540 -0.60(-1.73%)
Jun 28, 2017 35.08 35.24 34.70 34.71 356,715 -0.22(-0.64%)
Jun 27, 2017 35.11 35.29 34.93 34.93 267,922 -0.25(-0.72%)
Jun 26, 2017 35.13 35.39 35.04 35.19 213,611 +0.08(+0.22%)
Jun 23, 2017 35.08 35.32 35.07 35.11 476,663 +0.02(+0.04%)
Jun 22, 2017 35.24 35.32 35.07 35.09 361,161 -0.07(-0.20%)
Jun 21, 2017 35.29 35.36 35.01 35.16 217,243 -0.07(-0.20%)
Jun 20, 2017 35.16 35.38 35.06 35.23 197,921 +0.03(+0.09%)
Jun 19, 2017 35.47 35.52 35.12 35.20 316,517 -0.08(-0.22%)
Jun 16, 2017 35.09 35.31 35.04 35.28 283,243 +0.25(+0.70%)
Jun 15, 2017 34.55 35.09 34.55 35.03 175,961 +0.22(+0.62%)
Jun 14, 2017 35.06 35.25 34.55 34.82 316,749 -0.12(-0.33%)
Jun 13, 2017 34.45 34.97 34.36 34.93 378,553 +0.43(+1.25%)
Jun 12, 2017 34.46 34.78 34.27 34.50 315,139 +0.04(+0.11%)
Jun 09, 2017 34.75 34.79 34.34 34.46 241,905 -0.28(-0.82%)
Jun 08, 2017 34.69 34.79 34.37 34.75 341,638 -0.05(-0.13%)
Jun 07, 2017 35.02 35.11 34.75 34.79 342,153 -0.18(-0.52%)
Jun 06, 2017 34.95 35.07 34.66 34.98 346,800 +0.08(+0.24%)
Jun 05, 2017 34.97 35.00 34.74 34.89 361,168 -0.05(-0.13%)
Jun 02, 2017 35.17 35.17 34.80 34.94 518,536 -0.11(-0.30%)
Jun 01, 2017 34.68 35.06 34.48 35.05 487,768 +0.39(+1.12%)
May 31, 2017 34.57 34.77 34.44 34.66 348,922 +0.08(+0.24%)
May 30, 2017 34.63 34.67 34.41 34.57 422,513 +0.03(+0.09%)
May 26, 2017 34.50 34.56 34.32 34.54 280,893 +0.05(+0.15%)
May 25, 2017 34.71 34.71 34.34 34.49 328,436 +0.04(+0.11%)
May 24, 2017 34.04 34.53 34.02 34.45 415,039 +0.40(+1.19%)
May 23, 2017 34.02 34.22 33.90 34.05 443,765 +0.15(+0.45%)
May 22, 2017 33.65 34.02 33.53 33.89 637,745 +0.24(+0.73%)
May 19, 2017 33.71 33.78 33.50 33.65 429,484 +0.08(+0.25%)
May 18, 2017 33.44 33.67 33.25 33.57 479,938 +0.05(+0.14%)
May 17, 2017 33.74 33.81 33.48 33.52 402,486 -0.21(-0.63%)
May 16, 2017 33.76 33.94 33.66 33.73 325,083 -0.10(-0.29%)
May 15, 2017 33.82 34.00 33.77 33.83 597,636 +0.06(+0.18%)
May 12, 2017 33.57 33.84 33.55 33.77 383,718 +0.26(+0.77%)
May 11, 2017 33.42 33.57 33.13 33.51 392,527 +0.06(+0.18%)
May 10, 2017 33.44 33.60 33.31 33.45 458,896 +0.08(+0.23%)
May 09, 2017 33.76 33.80 33.29 33.37 461,374 -0.29(-0.86%)
May 08, 2017 33.57 33.75 33.53 33.66 424,148 +0.01(+0.02%)
May 05, 2017 33.34 33.68 33.33 33.66 427,513 +0.40(+1.22%)
May 04, 2017 32.94 33.31 32.94 33.25 347,872 +0.24(+0.74%)
May 03, 2017 33.44 33.44 32.99 33.01 496,524 -0.47(-1.39%)
May 02, 2017 33.24 33.49 33.15 33.47 567,347 +0.30(+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.