Quantcast

Avangrid, Inc. Common Stock Historical Stock Prices

AGR 
$51.52
*  
0.24
0.47%
Get AGR Alerts
*Delayed - data as of Apr. 26, 2019 11:03 ET  -  Find a broker to begin trading AGR now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AGR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03 51.59 51.79 51.30 51.52 117,806
04/25/2019 50.15 51.55 49.56 51.28 1,183,242
04/24/2019 52.5 52.855 52.33 52.63 813,987
04/23/2019 52.11 52.49 51.81 52.35 797,951
04/22/2019 51.48 52.08 51.32 52.04 925,856
04/18/2019 51.43 51.91 51.37 51.6 242,483
04/17/2019 51.41 51.59 51.12 51.35 259,560
04/16/2019 51.62 51.95 51.19 51.34 857,992
04/15/2019 51.53 52.08 51.45 51.77 1,096,825
04/12/2019 50.89 51.49 50.71 51.48 478,425
04/11/2019 50.69 51.09 50.69 51.04 268,432
04/10/2019 50.94 51.325 50.83 50.9 274,401
04/09/2019 50.66 51 50.35 50.72 279,043
04/08/2019 50.89 51.25 50.265 50.53 395,075
04/05/2019 49.98 50.56 49.86 50.5 192,000
04/04/2019 50.13 50.26 49.5975 49.9 354,877
04/03/2019 50.26 50.62 49.92 50.25 702,416
04/02/2019 50.34 50.34 49.89 50.26 390,447
04/01/2019 50.35 50.5 49.91 50.11 334,531
03/29/2019 49.97 50.42 49.865 50.35 297,685
03/28/2019 50.3 50.41 49.77 50.01 241,579
03/27/2019 50.59 50.68 50.07 50.31 324,360
03/26/2019 50.12 50.515 50.02 50.46 217,460
03/25/2019 50.09 50.32 49.79 50.18 314,405
03/22/2019 49.57 50.26 49.57 50.04 346,938
03/21/2019 48.73 49.38 48.57 49.36 285,676
03/20/2019 48.71 49.27 48.69 48.81 312,861
03/19/2019 49.45 49.48 48.62 48.69 328,063
03/18/2019 49.48 49.79 48.9717 49.5 299,368
03/15/2019 49.5 49.88 49.41 49.54 348,292
03/14/2019 49.47 49.835 49.33 49.43 467,130
03/13/2019 49.31 49.74 49.31 49.49 660,557
03/12/2019 48.99 49.72 48.76 49.5 578,089
03/11/2019 48.49 49.1 48.27 48.84 483,572
03/08/2019 48.25 48.66 48.045 48.3 527,571
03/07/2019 48.32 48.58 48.03 48.1 522,487
03/06/2019 48.41 48.8 48.14 48.5 447,009
03/05/2019 48.44 48.77 48.23 48.28 365,907
03/04/2019 48.47 48.71 48.23 48.6 416,362
03/01/2019 48.46 48.75 48.17 48.71 317,470
02/28/2019 48.48 48.48 48.15 48.35 799,903
02/27/2019 48.52 48.74 48.29 48.49 602,437
02/26/2019 49.28 49.32 48.58 48.7 931,473
02/25/2019 49.11 49.58 48.75 49.18 530,518
02/22/2019 49.18 49.28 48.64 49.27 553,129
02/21/2019 48.19 49.07 47.95 48.9 877,273
02/20/2019 47.94 49.17 47.775 48.51 2,691,510
02/19/2019 50.77 51.35 50.72 51.18 448,151
02/15/2019 50.39 50.76 50.39 50.63 227,059
02/14/2019 50.42 50.8 50.24 50.46 247,750
02/13/2019 50.37 50.51 50.01 50.43 264,377
02/12/2019 50.65 50.99 50.34 50.49 215,531
02/11/2019 50.41 50.62 50.15 50.56 215,461
02/08/2019 50.24 50.655 50.11 50.51 270,885
02/07/2019 49.66 50.17 49.35 50.1 428,565
02/06/2019 49.86 50.08 49.53 49.56 313,360
02/05/2019 49.96 50.05 49.5 49.82 305,706
02/04/2019 49.34 49.7 49.09 49.7 361,002
02/01/2019 49.72 49.81 48.91 49.6 291,738
01/31/2019 49.15 49.95 48.67 49.87 325,762
01/30/2019 48.73 49.32 48.59 49.2 322,264
01/29/2019 48.77 49.03 48.58 48.72 247,476
01/28/2019 49.09 49.35 48.42 48.54 298,292
01/25/2019 49.62 49.8 48.97 49.15 470,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AGR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio