Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.97 33.53 32.95 33.22 1,027,875 +0.17(+0.52%)
Jun 29, 2016 32.79 33.07 32.63 33.05 912,019 +0.56(+1.71%)
Jun 28, 2016 32.11 32.64 31.78 32.49 876,334 +0.35(+1.08%)
Jun 27, 2016 31.30 32.25 30.91 32.14 645,797 +0.74(+2.34%)
Jun 24, 2016 31.14 31.65 30.82 31.41 776,933 -0.19(-0.59%)
Jun 23, 2016 31.36 31.60 31.01 31.60 560,896 +0.36(+1.15%)
Jun 22, 2016 32.03 32.03 31.20 31.24 709,512 -0.70(-2.19%)
Jun 21, 2016 31.31 32.04 31.04 31.93 721,122 +0.64(+2.05%)
Jun 20, 2016 31.29 31.35 30.96 31.29 597,769 -0.04(-0.12%)
Jun 17, 2016 31.32 31.49 30.92 31.33 605,776 +0.03(+0.09%)
Jun 16, 2016 30.90 31.32 30.83 31.30 585,252 +0.22(+0.70%)
Jun 15, 2016 31.34 31.61 30.93 31.08 938,480 -0.42(-1.33%)
Jun 14, 2016 31.27 31.52 31.03 31.50 533,033 +0.30(+0.97%)
Jun 13, 2016 31.37 31.58 31.04 31.20 394,483 -0.25(-0.78%)
Jun 10, 2016 31.18 31.47 31.03 31.44 352,566 +0.16(+0.51%)
Jun 09, 2016 31.13 31.39 30.94 31.29 665,314 +0.06(+0.21%)
Jun 08, 2016 31.26 31.55 31.13 31.22 623,505 -0.16(-0.52%)
Jun 07, 2016 31.49 31.59 31.09 31.39 732,615 -0.04(-0.14%)
Jun 06, 2016 31.16 31.49 31.02 31.43 971,045 +0.19(+0.59%)
Jun 03, 2016 30.30 31.26 30.30 31.24 663,650 +0.86(+2.82%)
Jun 02, 2016 30.31 30.52 30.12 30.39 607,768 +0.04(+0.14%)
Jun 01, 2016 30.08 30.38 29.96 30.34 713,541 +0.34(+1.12%)
May 31, 2016 29.79 30.13 29.59 30.01 390,181 +0.23(+0.77%)
May 27, 2016 29.64 29.78 29.78 29.78 195,206 +0.19(+0.63%)
May 26, 2016 29.31 29.68 28.93 29.59 295,871 +0.28(+0.95%)
May 25, 2016 29.61 29.71 29.10 29.31 564,434 -0.31(-1.04%)
May 24, 2016 29.03 29.64 29.01 29.62 400,312 +0.60(+2.07%)
May 23, 2016 28.98 29.24 28.93 29.02 280,001 -0.02(-0.07%)
May 20, 2016 28.94 29.17 28.79 29.04 260,067 +0.04(+0.12%)
May 19, 2016 28.62 29.05 28.53 29.01 431,156 +0.40(+1.40%)
May 18, 2016 28.87 29.04 28.50 28.61 385,411 -0.38(-1.31%)
May 17, 2016 29.43 29.45 28.84 28.99 372,140 -0.54(-1.81%)
May 16, 2016 29.42 29.59 29.16 29.52 566,657 +0.16(+0.53%)
May 13, 2016 29.07 29.38 28.89 29.36 729,238 +0.38(+1.31%)
May 12, 2016 28.88 29.06 28.69 28.99 634,446 +0.15(+0.52%)
May 11, 2016 28.77 28.94 28.48 28.84 393,918 +0.12(+0.42%)
May 10, 2016 28.89 29.01 28.37 28.71 723,442 -0.03(-0.10%)
May 09, 2016 28.86 28.91 28.44 28.74 385,011 -0.05(-0.17%)
May 06, 2016 28.87 28.87 28.26 28.79 391,560 -0.05(-0.17%)
May 05, 2016 29.11 29.56 28.76 28.84 401,794 -0.33(-1.13%)
May 04, 2016 28.68 29.44 28.68 29.17 794,501 +0.39(+1.34%)
May 03, 2016 29.05 29.22 28.43 28.79 664,459 -0.26(-0.91%)
May 02, 2016 28.84 29.19 28.74 29.05 331,769 +0.41(+1.45%)
Apr 29, 2016 28.65 28.92 28.12 28.64 448,602 -0.19(-0.64%)
Apr 28, 2016 28.91 29.09 28.65 28.82 524,362 -0.07(-0.25%)
Apr 27, 2016 27.99 28.98 27.85 28.89 950,776 +1.01(+3.64%)
Apr 26, 2016 27.84 28.63 27.65 27.88 1,771,074 +0.60(+2.20%)
Apr 25, 2016 26.67 27.34 26.47 27.28 1,004,189 +0.46(+1.73%)
Apr 22, 2016 26.81 26.96 26.51 26.82 1,142,605 +0.14(+0.51%)
Apr 21, 2016 26.99 27.17 26.57 26.68 668,764 -0.45(-1.66%)
Apr 20, 2016 27.49 27.71 27.01 27.13 386,916 -0.45(-1.63%)
Apr 19, 2016 27.54 27.74 27.26 27.58 440,424 +0.12(+0.44%)
Apr 18, 2016 27.46 27.71 27.26 27.46 278,116 +0.00(+0.00%)
Apr 15, 2016 27.28 27.64 27.26 27.46 261,038 +0.10(+0.37%)
Apr 14, 2016 27.42 27.64 27.14 27.36 435,436 -0.16(-0.60%)
Apr 13, 2016 27.46 27.76 26.95 27.52 791,608 +0.06(+0.21%)
Apr 12, 2016 27.72 27.89 27.43 27.46 724,615 -0.31(-1.11%)
Apr 11, 2016 27.84 27.90 27.64 27.77 327,348 -0.02(-0.08%)
Apr 08, 2016 27.94 27.98 27.65 27.79 387,472 -0.11(-0.41%)
Apr 07, 2016 27.91 28.12 27.75 27.91 354,489 -0.11(-0.41%)
Apr 06, 2016 28.16 28.37 27.86 28.02 333,980 -0.16(-0.56%)
Apr 05, 2016 28.54 28.55 28.04 28.18 291,184 -0.39(-1.37%)
Apr 04, 2016 28.23 28.71 28.14 28.57 652,661 +0.27(+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.