Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.82 36.00 35.74 35.94 466,392 +0.17(+0.49%)
Sep 28, 2017 35.45 35.82 35.39 35.77 408,970 +0.33(+0.94%)
Sep 27, 2017 35.52 35.70 35.18 35.43 608,175 -0.30(-0.83%)
Sep 26, 2017 35.70 35.83 35.59 35.73 567,480 +0.03(+0.08%)
Sep 25, 2017 35.24 35.74 35.21 35.70 380,428 +0.45(+1.29%)
Sep 22, 2017 35.31 35.37 35.12 35.24 413,676 -0.05(-0.13%)
Sep 21, 2017 35.22 35.40 35.09 35.29 411,267 +0.05(+0.15%)
Sep 20, 2017 35.63 35.76 35.09 35.24 392,000 -0.21(-0.60%)
Sep 19, 2017 35.61 35.82 35.37 35.45 523,515 -0.19(-0.53%)
Sep 18, 2017 35.96 36.24 35.48 35.64 533,400 -0.37(-1.03%)
Sep 15, 2017 36.00 36.12 35.70 36.01 475,880 +0.07(+0.19%)
Sep 14, 2017 35.74 35.95 35.60 35.94 299,487 +0.15(+0.42%)
Sep 13, 2017 36.26 36.26 35.53 35.79 940,233 -0.36(-0.99%)
Sep 12, 2017 36.75 36.80 36.01 36.15 375,503 -0.70(-1.91%)
Sep 11, 2017 36.53 36.97 36.49 36.85 276,245 +0.19(+0.52%)
Sep 08, 2017 36.41 36.68 36.19 36.66 223,144 +0.25(+0.69%)
Sep 07, 2017 36.16 36.46 36.08 36.41 370,735 +0.41(+1.14%)
Sep 06, 2017 36.36 36.46 35.97 36.00 573,354 -0.29(-0.81%)
Sep 05, 2017 36.50 36.62 36.14 36.29 457,599 -0.22(-0.60%)
Sep 01, 2017 36.71 36.71 36.40 36.51 296,219 -0.16(-0.43%)
Aug 31, 2017 36.65 36.80 36.58 36.67 343,685 +0.09(+0.25%)
Aug 30, 2017 36.74 36.74 36.35 36.58 263,606 -0.17(-0.47%)
Aug 29, 2017 36.70 36.83 36.62 36.75 267,143 +0.02(+0.06%)
Aug 28, 2017 36.83 36.83 36.49 36.73 716,219 +0.26(+0.70%)
Aug 25, 2017 36.53 36.69 36.28 36.47 473,416 +0.10(+0.27%)
Aug 24, 2017 36.34 36.47 36.04 36.38 290,941 +0.12(+0.33%)
Aug 23, 2017 35.78 36.32 35.66 36.26 369,230 +0.39(+1.09%)
Aug 22, 2017 35.60 35.98 35.49 35.87 248,497 +0.29(+0.80%)
Aug 21, 2017 35.49 35.65 35.24 35.58 223,433 +0.16(+0.45%)
Aug 18, 2017 35.30 35.51 35.07 35.42 221,667 +0.17(+0.49%)
Aug 17, 2017 35.48 35.55 35.23 35.25 277,420 -0.17(-0.49%)
Aug 16, 2017 35.14 35.42 34.98 35.42 240,911 +0.21(+0.60%)
Aug 15, 2017 34.99 35.29 34.93 35.21 355,503 +0.04(+0.11%)
Aug 14, 2017 34.99 35.21 34.93 35.17 199,107 +0.25(+0.71%)
Aug 11, 2017 35.11 35.15 34.76 34.93 320,211 -0.32(-0.92%)
Aug 10, 2017 35.00 35.37 34.93 35.25 306,435 +0.20(+0.56%)
Aug 09, 2017 35.27 35.27 34.87 35.05 293,833 -0.20(-0.55%)
Aug 08, 2017 34.86 35.29 34.75 35.25 383,807 +0.39(+1.12%)
Aug 07, 2017 34.50 34.99 34.50 34.86 293,126 +0.30(+0.87%)
Aug 04, 2017 34.58 34.71 34.42 34.56 336,801 -0.11(-0.30%)
Aug 03, 2017 34.37 34.66 34.29 34.66 342,871 +0.27(+0.79%)
Aug 02, 2017 34.22 34.41 34.08 34.39 303,614 +0.16(+0.46%)
Aug 01, 2017 34.26 34.33 34.01 34.24 244,276 +0.12(+0.35%)
Jul 31, 2017 34.04 34.25 33.88 34.12 357,635 +0.17(+0.51%)
Jul 28, 2017 34.21 34.21 33.86 33.94 161,994 -0.29(-0.86%)
Jul 27, 2017 34.33 34.37 34.05 34.24 570,807 -0.07(-0.20%)
Jul 26, 2017 34.04 34.33 34.03 34.30 554,164 +0.17(+0.51%)
Jul 25, 2017 34.22 34.41 34.09 34.13 500,746 -0.14(-0.42%)
Jul 24, 2017 34.24 34.84 34.18 34.27 642,306 +0.34(+1.00%)
Jul 21, 2017 33.90 34.21 33.77 33.94 373,123 +0.10(+0.29%)
Jul 20, 2017 33.93 34.08 33.61 33.84 504,287 -0.08(-0.22%)
Jul 19, 2017 34.55 34.55 33.23 33.91 786,084 +0.86(+2.61%)
Jul 18, 2017 33.12 33.42 32.94 33.05 335,147 +0.00(+0.00%)
Jul 17, 2017 33.07 33.24 32.94 33.05 325,829 -0.02(-0.07%)
Jul 14, 2017 32.97 33.18 32.97 33.07 313,236 +0.31(+0.94%)
Jul 13, 2017 32.88 32.95 32.72 32.76 266,200 -0.05(-0.16%)
Jul 12, 2017 32.89 33.02 32.79 32.82 318,842 +0.16(+0.48%)
Jul 11, 2017 32.77 32.86 32.52 32.66 273,259 -0.05(-0.14%)
Jul 10, 2017 32.71 32.96 32.60 32.70 343,861 +0.13(+0.39%)
Jul 07, 2017 32.71 32.79 32.55 32.58 272,025 -0.08(-0.25%)
Jul 06, 2017 32.58 32.74 32.39 32.66 426,204 +0.00(+0.00%)
Jul 05, 2017 32.96 32.97 32.49 32.66 692,758 -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.