Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.86 36.04 35.77 35.98 465,905 +0.17(+0.49%)
Sep 28, 2017 35.49 35.86 35.43 35.80 408,543 +0.33(+0.94%)
Sep 27, 2017 35.56 35.73 35.21 35.47 607,539 -0.30(-0.83%)
Sep 26, 2017 35.74 35.87 35.63 35.77 566,888 +0.03(+0.09%)
Sep 25, 2017 35.28 35.78 35.24 35.74 380,031 +0.46(+1.29%)
Sep 22, 2017 35.34 35.41 35.15 35.28 413,244 -0.05(-0.13%)
Sep 21, 2017 35.26 35.43 35.12 35.33 410,837 +0.05(+0.15%)
Sep 20, 2017 35.67 35.80 35.12 35.27 391,591 -0.21(-0.60%)
Sep 19, 2017 35.65 35.86 35.41 35.49 522,969 -0.19(-0.53%)
Sep 18, 2017 36.00 36.28 35.52 35.68 532,843 -0.37(-1.03%)
Sep 15, 2017 36.04 36.16 35.73 36.05 475,383 +0.07(+0.19%)
Sep 14, 2017 35.78 35.99 35.64 35.98 299,174 +0.15(+0.42%)
Sep 13, 2017 36.30 36.30 35.57 35.83 939,251 -0.36(-0.99%)
Sep 12, 2017 36.78 36.83 36.04 36.18 375,111 -0.71(-1.91%)
Sep 11, 2017 36.56 37.01 36.53 36.89 275,957 +0.19(+0.52%)
Sep 08, 2017 36.45 36.72 36.23 36.70 222,911 +0.25(+0.69%)
Sep 07, 2017 36.20 36.50 36.12 36.45 370,348 +0.41(+1.14%)
Sep 06, 2017 36.40 36.50 36.01 36.04 572,755 -0.29(-0.81%)
Sep 05, 2017 36.54 36.66 36.18 36.33 457,121 -0.22(-0.60%)
Sep 01, 2017 36.75 36.75 36.44 36.55 295,909 -0.16(-0.43%)
Aug 31, 2017 36.69 36.84 36.61 36.71 343,327 +0.09(+0.25%)
Aug 30, 2017 36.78 36.78 36.39 36.62 263,330 -0.17(-0.47%)
Aug 29, 2017 36.74 36.87 36.66 36.79 266,864 +0.02(+0.06%)
Aug 28, 2017 36.87 36.87 36.53 36.77 715,471 +0.26(+0.70%)
Aug 25, 2017 36.57 36.73 36.32 36.51 472,921 +0.10(+0.27%)
Aug 24, 2017 36.38 36.50 36.08 36.41 290,637 +0.12(+0.33%)
Aug 23, 2017 35.82 36.35 35.70 36.29 368,845 +0.39(+1.09%)
Aug 22, 2017 35.64 36.02 35.53 35.90 248,238 +0.29(+0.80%)
Aug 21, 2017 35.53 35.69 35.28 35.62 223,200 +0.16(+0.45%)
Aug 18, 2017 35.34 35.55 35.11 35.46 221,435 +0.17(+0.49%)
Aug 17, 2017 35.51 35.59 35.26 35.29 277,130 -0.17(-0.49%)
Aug 16, 2017 35.18 35.46 35.02 35.46 240,660 +0.21(+0.60%)
Aug 15, 2017 35.02 35.32 34.96 35.25 355,131 +0.04(+0.11%)
Aug 14, 2017 35.03 35.25 34.96 35.21 198,899 +0.25(+0.71%)
Aug 11, 2017 35.15 35.19 34.80 34.96 319,877 -0.32(-0.92%)
Aug 10, 2017 35.04 35.41 34.96 35.29 306,115 +0.20(+0.56%)
Aug 09, 2017 35.31 35.31 34.91 35.09 293,526 -0.20(-0.55%)
Aug 08, 2017 34.90 35.33 34.79 35.29 383,406 +0.39(+1.12%)
Aug 07, 2017 34.53 35.02 34.53 34.90 292,820 +0.30(+0.87%)
Aug 04, 2017 34.62 34.75 34.46 34.59 336,449 -0.11(-0.30%)
Aug 03, 2017 34.41 34.70 34.32 34.70 342,513 +0.27(+0.79%)
Aug 02, 2017 34.26 34.44 34.12 34.43 303,297 +0.16(+0.46%)
Aug 01, 2017 34.29 34.36 34.04 34.27 244,021 +0.12(+0.35%)
Jul 31, 2017 34.08 34.29 33.91 34.15 357,262 +0.17(+0.51%)
Jul 28, 2017 34.25 34.25 33.90 33.98 161,825 -0.29(-0.86%)
Jul 27, 2017 34.36 34.41 34.08 34.27 570,211 -0.07(-0.20%)
Jul 26, 2017 34.08 34.37 34.07 34.34 553,585 +0.17(+0.51%)
Jul 25, 2017 34.26 34.44 34.13 34.17 500,223 -0.14(-0.42%)
Jul 24, 2017 34.28 34.88 34.21 34.31 641,635 +0.34(+1.00%)
Jul 21, 2017 33.93 34.25 33.81 33.97 372,733 +0.10(+0.29%)
Jul 20, 2017 33.96 34.11 33.65 33.87 503,760 -0.08(-0.22%)
Jul 19, 2017 34.59 34.59 33.26 33.95 785,263 +0.86(+2.61%)
Jul 18, 2017 33.16 33.45 32.97 33.08 334,797 +0.00(+0.00%)
Jul 17, 2017 33.11 33.27 32.97 33.08 325,489 -0.02(-0.07%)
Jul 14, 2017 33.01 33.21 33.01 33.11 312,909 +0.31(+0.94%)
Jul 13, 2017 32.91 32.99 32.75 32.80 265,922 -0.05(-0.16%)
Jul 12, 2017 32.93 33.05 32.82 32.85 318,509 +0.16(+0.48%)
Jul 11, 2017 32.81 32.90 32.56 32.69 272,974 -0.05(-0.14%)
Jul 10, 2017 32.75 33.00 32.63 32.74 343,502 +0.13(+0.39%)
Jul 07, 2017 32.75 32.83 32.59 32.61 271,741 -0.08(-0.25%)
Jul 06, 2017 32.62 32.78 32.43 32.69 425,759 +0.00(+0.00%)
Jul 05, 2017 32.99 33.00 32.52 32.69 692,035 -0.25(-0.75%)
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.