Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.20	39.20	39.20	39.20	39.20	-0.29%	143
Jul 31, 2025	39.53	39.53	39.32	39.32	39.32	-0.99%	509
Jul 30, 2025	40.20	40.34	39.38	39.71	39.71	-1.31%	2,676
Jul 29, 2025	40.25	40.25	40.24	40.24	40.24	0.24%	283
Jul 28, 2025	40.94	40.94	39.94	40.14	40.14	-1.18%	891
Jul 25, 2025	40.61	40.62	40.61	40.62	40.62	-0.39%	375
Jul 24, 2025	40.78	40.78	40.78	40.78	40.78	-0.49%	209
Jul 23, 2025	40.73	41.03	40.73	40.98	40.98	-0.24%	392
Jul 22, 2025	40.84	41.09	40.84	41.08	41.08	1.90%	605
Jul 21, 2025	40.31	40.31	40.31	40.31	40.31	1.21%	53
Jul 18, 2025	40.22	40.22	39.71	39.83	39.83	0.19%	2,373
Jul 17, 2025	39.62	39.95	39.62	39.76	39.76	-0.10%	1,433
Jul 16, 2025	39.80	39.80	39.80	39.80	39.80	0.77%	88
Jul 15, 2025	40.05	40.05	39.49	39.49	39.49	-0.84%	508
Jul 14, 2025	39.85	39.89	39.78	39.83	39.83	0.48%	1,461
Jul 11, 2025	39.63	39.64	39.53	39.64	39.64	-0.50%	301
Jul 10, 2025	39.86	39.86	39.84	39.84	39.84	0.21%	440
Jul 9, 2025	39.88	39.88	39.75	39.75	39.75	0.20%	422
Jul 8, 2025	39.83	39.83	39.67	39.67	39.67	-0.06%	2,130
Jul 7, 2025	40.23	40.23	39.70	39.70	39.70	-1.45%	1,916
Jul 3, 2025	40.44	40.44	40.28	40.28	40.28	-0.12%	2,910
Jul 2, 2025	40.33	40.33	40.33	40.33	40.33	0.20%	143
Jul 1, 2025	40.03	40.25	40.03	40.25	40.25	0.44%	841
Jun 30, 2025	39.93	40.07	39.82	40.07	40.07	0.75%	990
Jun 27, 2025	40.06	40.21	39.77	39.77	39.77	0.43%	818
Jun 26, 2025	39.49	39.62	39.37	39.60	39.60	-0.91%	1,944
Jun 25, 2025	40.43	40.43	39.97	39.97	39.77	-2.61%	109
Jun 24, 2025	41.23	41.23	40.82	41.04	40.84	0.50%	284
Jun 23, 2025	40.86	40.86	40.83	40.83	40.64	1.48%	895
Jun 20, 2025	40.24	40.24	40.24	40.24	40.04	-0.18%	63
Jun 18, 2025	40.31	40.31	40.31	40.31	40.12	0.67%	61
Jun 17, 2025	40.35	40.35	40.04	40.04	39.85	-0.32%	119
Jun 16, 2025	40.17	40.31	40.17	40.17	39.97	-0.02%	679
Jun 13, 2025	40.18	40.18	40.18	40.18	39.98	-1.23%	88
Jun 12, 2025	40.64	40.69	40.64	40.68	40.48	0.94%	8,687
Jun 11, 2025	40.30	40.30	40.30	40.30	40.11	-0.48%	29
Jun 10, 2025	40.68	40.68	40.49	40.49	40.30	0.44%	105
Jun 9, 2025	40.32	40.32	40.32	40.32	40.12	0.27%	185
Jun 6, 2025	40.21	40.21	40.21	40.21	40.02	0.57%	140
Jun 5, 2025	40.08	40.08	39.98	39.98	39.79	-0.23%	365
Jun 4, 2025	40.08	40.08	40.08	40.08	39.88	0.41%	27
Jun 3, 2025	40.12	40.12	39.78	39.91	39.72	-0.10%	472
Jun 2, 2025	39.95	39.95	39.95	39.95	39.76	0.13%	40
May 30, 2025	39.96	39.96	39.90	39.90	39.70	-0.20%	304
May 29, 2025	39.99	39.99	39.98	39.98	39.78	0.91%	109
May 28, 2025	39.38	39.65	39.38	39.62	39.43	0.16%	1,187
May 27, 2025	39.50	39.74	39.50	39.55	39.36	1.38%	1,509
May 23, 2025	39.01	39.01	39.01	39.01	38.82	-0.15%	138
May 22, 2025	39.05	39.20	39.05	39.07	38.88	-0.21%	968
May 21, 2025	39.25	39.25	39.16	39.16	38.97	-1.57%	303