Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avangrid Inc (NY: AGR ) 36.78 -0.02 (-0.05%) Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Apr 01, 2016 29.19 29.54 28.79 28.96 796,087 -0.35(-1.20%) Mar 31, 2016 29.32 29.69 29.28 29.31 396,151 -0.12(-0.42%) Mar 30, 2016 29.64 29.87 29.39 29.43 512,342 -0.23(-0.79%) Mar 29, 2016 29.23 29.74 29.10 29.66 789,231 +0.33(+1.12%) Mar 28, 2016 29.61 29.88 29.29 29.34 399,230 -0.26(-0.89%) Mar 24, 2016 29.45 29.60 29.60 29.60 621,366 +0.17(+0.57%) Mar 23, 2016 29.45 29.64 29.24 29.43 915,678 -0.02(-0.07%) Mar 22, 2016 29.12 29.72 29.12 29.45 401,697 +0.10(+0.35%) Mar 21, 2016 29.15 29.73 28.94 29.35 695,843 -0.21(-0.72%) Mar 18, 2016 28.94 29.76 28.74 29.56 4,252,877 +0.57(+1.97%) Mar 17, 2016 28.65 29.19 28.61 28.99 1,353,538 +0.39(+1.35%) Mar 16, 2016 28.26 28.68 27.92 28.60 485,188 +0.40(+1.42%) Mar 15, 2016 28.25 28.79 28.15 28.20 536,631 -0.18(-0.62%) Mar 14, 2016 27.95 28.47 27.84 28.38 825,271 +0.38(+1.36%) Mar 11, 2016 27.96 28.28 27.83 28.00 350,966 +0.12(+0.45%) Mar 10, 2016 28.29 28.50 27.75 27.87 788,062 -0.39(-1.40%) Mar 09, 2016 28.47 28.52 28.11 28.27 764,115 +0.07(+0.26%) Mar 08, 2016 28.17 28.58 28.09 28.20 355,272 -0.13(-0.46%) Mar 07, 2016 27.64 28.64 27.64 28.33 595,731 +0.48(+1.74%) Mar 04, 2016 27.81 28.04 27.63 27.84 991,762 -0.04(-0.13%) Mar 03, 2016 27.92 28.34 27.84 27.88 726,156 -0.14(-0.52%) Mar 02, 2016 27.96 28.09 27.46 28.02 842,302 +0.14(+0.52%) Mar 01, 2016 28.31 28.47 27.56 27.88 953,971 -0.15(-0.54%) Feb 29, 2016 28.07 28.33 27.99 28.03 991,480 -0.10(-0.36%) Feb 26, 2016 28.00 28.33 27.82 28.13 828,416 -0.07(-0.26%) Feb 25, 2016 28.54 28.61 27.95 28.20 798,997 -0.17(-0.59%) Feb 24, 2016 27.03 28.51 26.78 28.37 1,317,775 +0.87(+3.15%) Feb 23, 2016 27.17 27.80 26.56 27.50 1,523,728 -0.50(-1.78%) Feb 22, 2016 27.46 28.35 27.13 28.00 2,159,992 -2.03(-6.76%) Feb 19, 2016 29.81 30.12 29.42 30.03 1,110,087 +0.04(+0.14%) Feb 18, 2016 29.98 30.31 29.73 29.99 878,556 +0.14(+0.46%) Feb 17, 2016 30.02 30.02 29.27 29.85 630,036 +0.48(+1.62%) Feb 16, 2016 29.61 29.63 29.05 29.37 840,355 +0.04(+0.15%) Feb 12, 2016 29.67 29.33 29.33 29.33 572,381 -0.25(-0.83%) Feb 11, 2016 30.02 30.02 29.36 29.58 835,571 -0.47(-1.56%) Feb 10, 2016 29.81 30.22 29.50 30.05 311,320 +0.25(+0.82%) Feb 09, 2016 29.89 30.41 29.06 29.80 965,821 -0.17(-0.55%) Feb 08, 2016 30.34 30.35 29.17 29.97 957,049 -0.39(-1.29%) Feb 05, 2016 29.39 30.64 28.97 30.36 1,425,498 +0.64(+2.16%) Feb 04, 2016 29.46 29.80 29.11 29.71 1,014,653 +0.40(+1.38%) Feb 03, 2016 28.94 29.48 28.94 29.31 1,044,219 +0.69(+2.42%) Feb 02, 2016 28.07 28.72 27.98 28.61 680,721 +0.44(+1.56%) 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.