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 (%)
Jun 30, 2016 32.94 33.49 32.92 33.18 1,028,949 +0.17(+0.52%)
Jun 29, 2016 32.76 33.04 32.59 33.01 912,972 +0.55(+1.71%)
Jun 28, 2016 32.07 32.61 31.75 32.46 877,250 +0.35(+1.08%)
Jun 27, 2016 31.27 32.22 30.88 32.11 646,472 +0.73(+2.34%)
Jun 24, 2016 31.11 31.62 30.79 31.38 777,745 -0.19(-0.59%)
Jun 23, 2016 31.33 31.57 30.98 31.56 561,482 +0.36(+1.15%)
Jun 22, 2016 32.00 32.00 31.17 31.20 710,254 -0.70(-2.19%)
Jun 21, 2016 31.27 32.00 31.01 31.90 721,876 +0.64(+2.05%)
Jun 20, 2016 31.25 31.32 30.93 31.26 598,394 -0.04(-0.12%)
Jun 17, 2016 31.29 31.45 30.89 31.30 606,410 +0.03(+0.09%)
Jun 16, 2016 30.86 31.29 30.80 31.27 585,864 +0.22(+0.70%)
Jun 15, 2016 31.31 31.58 30.89 31.05 939,461 -0.42(-1.33%)
Jun 14, 2016 31.24 31.48 30.99 31.47 533,590 +0.30(+0.97%)
Jun 13, 2016 31.34 31.55 31.01 31.17 394,895 -0.25(-0.78%)
Jun 10, 2016 31.15 31.44 30.99 31.41 352,934 +0.16(+0.51%)
Jun 09, 2016 31.09 31.35 30.91 31.25 666,010 +0.06(+0.21%)
Jun 08, 2016 31.23 31.51 31.09 31.19 624,157 -0.16(-0.52%)
Jun 07, 2016 31.46 31.55 31.05 31.35 733,380 -0.04(-0.14%)
Jun 06, 2016 31.12 31.46 30.99 31.40 972,060 +0.19(+0.59%)
Jun 03, 2016 30.27 31.23 30.27 31.21 664,343 +0.86(+2.82%)
Jun 02, 2016 30.28 30.49 30.09 30.35 608,403 +0.04(+0.14%)
Jun 01, 2016 30.05 30.35 29.93 30.31 714,287 +0.34(+1.12%)
May 31, 2016 29.76 30.10 29.56 29.98 390,588 +0.23(+0.77%)
May 27, 2016 29.60 29.75 29.75 29.75 195,410 +0.19(+0.63%)
May 26, 2016 29.28 29.65 28.90 29.56 296,180 +0.28(+0.95%)
May 25, 2016 29.58 29.68 29.07 29.28 565,024 -0.31(-1.04%)
May 24, 2016 29.00 29.61 28.98 29.59 400,730 +0.60(+2.07%)
May 23, 2016 28.95 29.21 28.90 28.99 280,294 -0.02(-0.07%)
May 20, 2016 28.91 29.14 28.76 29.01 260,339 +0.04(+0.12%)
May 19, 2016 28.59 29.02 28.50 28.98 431,606 +0.40(+1.40%)
May 18, 2016 28.84 29.01 28.47 28.58 385,814 -0.38(-1.31%)
May 17, 2016 29.40 29.42 28.81 28.96 372,529 -0.54(-1.81%)
May 16, 2016 29.39 29.56 29.13 29.49 567,250 +0.16(+0.54%)
May 13, 2016 29.04 29.35 28.86 29.33 730,001 +0.38(+1.31%)
May 12, 2016 28.85 29.03 28.66 28.96 635,109 +0.15(+0.52%)
May 11, 2016 28.74 28.91 28.45 28.81 394,330 +0.12(+0.42%)
May 10, 2016 28.86 28.98 28.34 28.68 724,199 -0.03(-0.10%)
May 09, 2016 28.83 28.88 28.41 28.71 385,413 -0.05(-0.17%)
May 06, 2016 28.84 28.84 28.24 28.76 391,969 -0.05(-0.17%)
May 05, 2016 29.08 29.53 28.73 28.81 402,214 -0.33(-1.13%)
May 04, 2016 28.65 29.41 28.65 29.14 795,331 +0.39(+1.34%)
May 03, 2016 29.02 29.19 28.40 28.76 665,154 -0.26(-0.91%)
May 02, 2016 28.81 29.16 28.71 29.02 332,115 +0.41(+1.45%)
Apr 29, 2016 28.62 28.89 28.09 28.61 449,071 -0.19(-0.64%)
Apr 28, 2016 28.88 29.06 28.62 28.79 524,910 -0.07(-0.25%)
Apr 27, 2016 27.96 28.95 27.82 28.86 951,770 +1.01(+3.64%)
Apr 26, 2016 27.81 28.60 27.62 27.85 1,772,926 +0.60(+2.20%)
Apr 25, 2016 26.64 27.32 26.45 27.25 1,005,239 +0.46(+1.73%)
Apr 22, 2016 26.78 26.93 26.48 26.79 1,143,799 +0.14(+0.51%)
Apr 21, 2016 26.97 27.14 26.54 26.65 669,463 -0.45(-1.66%)
Apr 20, 2016 27.46 27.69 26.98 27.10 387,321 -0.45(-1.63%)
Apr 19, 2016 27.51 27.71 27.23 27.55 440,885 +0.12(+0.44%)
Apr 18, 2016 27.43 27.68 27.23 27.43 278,407 +0.00(+0.00%)
Apr 15, 2016 27.25 27.61 27.23 27.43 261,311 +0.10(+0.37%)
Apr 14, 2016 27.39 27.61 27.12 27.33 435,892 -0.16(-0.60%)
Apr 13, 2016 27.43 27.74 26.92 27.49 792,435 +0.06(+0.21%)
Apr 12, 2016 27.69 27.86 27.40 27.44 725,372 -0.31(-1.11%)
Apr 11, 2016 27.81 27.87 27.61 27.74 327,690 -0.02(-0.08%)
Apr 08, 2016 27.91 27.95 27.62 27.76 387,877 -0.11(-0.41%)
Apr 07, 2016 27.89 28.09 27.72 27.88 354,860 -0.11(-0.41%)
Apr 06, 2016 28.14 28.34 27.83 27.99 334,329 -0.16(-0.56%)
Apr 05, 2016 28.51 28.52 28.01 28.15 291,489 -0.39(-1.37%)
Apr 04, 2016 28.20 28.68 28.11 28.54 653,344 +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.