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, 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%)
May 01, 2017 33.37 33.39 33.07 33.18 290,553 -0.01(-0.02%)
Apr 28, 2017 33.47 33.67 33.18 33.18 453,794 -0.34(-1.00%)
Apr 27, 2017 33.41 33.66 33.41 33.52 397,761 +0.19(+0.57%)
Apr 26, 2017 33.57 33.61 33.28 33.33 292,046 -0.16(-0.48%)
Apr 25, 2017 33.30 33.71 32.99 33.49 849,860 +0.28(+0.85%)
Apr 24, 2017 33.47 33.47 33.15 33.21 756,667 -0.18(-0.55%)
Apr 21, 2017 33.20 33.42 33.20 33.39 345,139 +0.18(+0.53%)
Apr 20, 2017 33.29 33.47 33.07 33.21 398,653 +0.07(+0.21%)
Apr 19, 2017 33.40 33.47 33.09 33.15 369,094 -0.25(-0.75%)
Apr 18, 2017 33.38 33.50 33.22 33.40 352,501 +0.07(+0.21%)
Apr 17, 2017 33.16 33.42 33.03 33.33 461,854 +0.34(+1.02%)
Apr 13, 2017 33.18 33.30 32.95 32.99 618,348 -0.13(-0.39%)
Apr 12, 2017 32.89 33.22 32.84 33.12 869,088 +0.32(+0.98%)
Apr 11, 2017 33.08 33.08 32.69 32.80 935,211 -0.01(-0.02%)
Apr 10, 2017 32.98 33.04 32.73 32.81 402,593 -0.11(-0.32%)
Apr 07, 2017 32.95 33.15 32.87 32.92 549,834 +0.04(+0.12%)
Apr 06, 2017 33.25 33.25 32.84 32.88 499,919 -0.36(-1.08%)
Apr 05, 2017 33.11 33.32 32.91 33.24 1,394,716 +0.24(+0.74%)
Apr 04, 2017 32.54 33.14 32.50 32.99 591,449 +0.41(+1.26%)
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.