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 (%)
Jun 30, 2016 33.74 34.30 33.71 33.99 1,004,620 +0.18(+0.52%)
Jun 29, 2016 33.55 33.84 33.38 33.81 891,386 +0.57(+1.71%)
Jun 28, 2016 32.85 33.40 32.52 33.24 856,508 +0.35(+1.08%)
Jun 27, 2016 32.02 33.00 31.63 32.89 631,186 +0.75(+2.34%)
Jun 24, 2016 31.86 32.38 31.53 32.14 759,356 -0.19(-0.59%)
Jun 23, 2016 32.08 32.33 31.73 32.33 548,206 +0.37(+1.15%)
Jun 22, 2016 32.77 32.77 31.92 31.96 693,460 -0.72(-2.19%)
Jun 21, 2016 32.03 32.78 31.76 32.67 704,808 +0.66(+2.05%)
Jun 20, 2016 32.01 32.08 31.68 32.02 584,245 -0.04(-0.12%)
Jun 17, 2016 32.05 32.22 31.63 32.05 592,071 +0.03(+0.09%)
Jun 16, 2016 31.61 32.05 31.55 32.02 572,012 +0.22(+0.70%)
Jun 15, 2016 32.07 32.34 31.64 31.80 917,248 -0.43(-1.33%)
Jun 14, 2016 32.00 32.25 31.74 32.23 520,974 +0.31(+0.97%)
Jun 13, 2016 32.10 32.31 31.76 31.92 385,558 -0.25(-0.78%)
Jun 10, 2016 31.90 32.20 31.74 32.17 344,589 +0.16(+0.51%)
Jun 09, 2016 31.85 32.11 31.66 32.01 650,262 +0.07(+0.21%)
Jun 08, 2016 31.99 32.28 31.85 31.94 609,399 -0.17(-0.52%)
Jun 07, 2016 32.22 32.32 31.81 32.11 716,040 -0.04(-0.14%)
Jun 06, 2016 31.88 32.22 31.74 32.16 949,076 +0.19(+0.59%)
Jun 03, 2016 31.00 31.99 31.00 31.97 648,635 +0.88(+2.82%)
Jun 02, 2016 31.01 31.23 30.82 31.09 594,018 +0.04(+0.14%)
Jun 01, 2016 30.77 31.08 30.66 31.05 697,398 +0.34(+1.12%)
May 31, 2016 30.48 30.83 30.28 30.70 381,353 +0.23(+0.77%)
May 27, 2016 30.32 30.47 30.47 30.47 190,789 +0.19(+0.63%)
May 26, 2016 29.99 30.37 29.60 30.28 289,177 +0.28(+0.95%)
May 25, 2016 30.30 30.40 29.77 29.99 551,664 -0.31(-1.04%)
May 24, 2016 29.70 30.33 29.68 30.31 391,255 +0.61(+2.07%)
May 23, 2016 29.65 29.91 29.60 29.69 273,666 -0.02(-0.07%)
May 20, 2016 29.61 29.85 29.46 29.72 254,184 +0.04(+0.12%)
May 19, 2016 29.28 29.72 29.19 29.68 421,401 +0.41(+1.40%)
May 18, 2016 29.54 29.72 29.16 29.27 376,692 -0.39(-1.31%)
May 17, 2016 30.11 30.13 29.50 29.66 363,721 -0.55(-1.81%)
May 16, 2016 30.10 30.28 29.83 30.20 553,837 +0.16(+0.54%)
May 13, 2016 29.74 30.06 29.55 30.04 712,740 +0.39(+1.31%)
May 12, 2016 29.55 29.73 29.35 29.66 620,092 +0.15(+0.52%)
May 11, 2016 29.44 29.61 29.14 29.50 385,006 +0.12(+0.42%)
May 10, 2016 29.56 29.68 29.03 29.38 707,075 -0.03(-0.10%)
May 09, 2016 29.53 29.58 29.10 29.41 376,300 -0.05(-0.17%)
May 06, 2016 29.54 29.54 28.92 29.46 382,701 -0.05(-0.17%)
May 05, 2016 29.78 30.24 29.43 29.51 392,703 -0.34(-1.13%)
May 04, 2016 29.34 30.12 29.34 29.85 776,526 +0.39(+1.34%)
May 03, 2016 29.72 29.90 29.09 29.45 649,426 -0.27(-0.91%)
May 02, 2016 29.50 29.87 29.41 29.72 324,263 +0.42(+1.45%)
Apr 29, 2016 29.31 29.59 28.77 29.30 438,453 -0.19(-0.64%)
Apr 28, 2016 29.58 29.76 29.31 29.49 512,499 -0.07(-0.25%)
Apr 27, 2016 28.64 29.65 28.50 29.56 929,266 +1.04(+3.64%)
Apr 26, 2016 28.49 29.29 28.29 28.52 1,731,006 +0.61(+2.20%)
Apr 25, 2016 27.29 27.98 27.09 27.91 981,470 +0.47(+1.73%)
Apr 22, 2016 27.43 27.58 27.12 27.44 1,116,755 +0.14(+0.51%)
Apr 21, 2016 27.62 27.80 27.18 27.30 653,634 -0.46(-1.66%)
Apr 20, 2016 28.12 28.36 27.63 27.76 378,163 -0.46(-1.63%)
Apr 19, 2016 28.17 28.38 27.89 28.22 430,460 +0.12(+0.44%)
Apr 18, 2016 28.09 28.35 27.89 28.09 271,824 +0.00(+0.00%)
Apr 15, 2016 27.91 28.28 27.89 28.09 255,132 +0.10(+0.37%)
Apr 14, 2016 28.06 28.28 27.77 27.99 425,585 -0.17(-0.60%)
Apr 13, 2016 28.09 28.41 27.57 28.16 773,698 +0.06(+0.21%)
Apr 12, 2016 28.36 28.54 28.06 28.10 708,221 -0.31(-1.11%)
Apr 11, 2016 28.48 28.55 28.28 28.41 319,942 -0.02(-0.08%)
Apr 08, 2016 28.59 28.62 28.29 28.44 378,706 -0.12(-0.41%)
Apr 07, 2016 28.56 28.77 28.39 28.55 346,469 -0.12(-0.41%)
Apr 06, 2016 28.82 29.03 28.50 28.67 326,424 -0.16(-0.56%)
Apr 05, 2016 29.20 29.21 28.69 28.83 284,596 -0.40(-1.37%)
Apr 04, 2016 28.88 29.37 28.79 29.23 637,896 +0.28(+0.96%)
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.