Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.89	0.91	0.89	0.90	-	-0.55%	23,070
Jul 31, 2025	0.90	0.91	0.89	0.91	-	-	39,512
Jul 30, 2025	0.91	0.92	0.90	0.91	-	-1.09%	20,131
Jul 29, 2025	0.92	0.93	0.91	0.92	-	-1.61%	479,801
Jul 28, 2025	0.93	0.93	0.92	0.93	-	2.20%	40,030
Jul 25, 2025	0.91	0.92	0.91	0.91	-	-1.09%	23,190
Jul 24, 2025	0.93	0.93	0.91	0.92	-	-	9,340
Jul 23, 2025	0.91	0.92	0.91	0.92	-	2.22%	10,000
Jul 22, 2025	0.91	0.91	0.90	0.90	-	-1.10%	43,704
Jul 21, 2025	0.90	0.91	0.89	0.91	-	-	7,451
Jul 18, 2025	0.91	0.91	0.90	0.91	-	1.11%	2,266
Jul 17, 2025	0.91	0.91	0.90	0.90	-	-1.64%	90,753
Jul 16, 2025	0.91	0.92	0.90	0.92	-	0.83%	107,467
Jul 15, 2025	0.95	0.95	0.91	0.91	-	-1.89%	24,566
Jul 14, 2025	0.91	0.93	0.91	0.93	-	1.65%	95,141
Jul 11, 2025	0.90	0.92	0.90	0.91	-	1.11%	20,555
Jul 10, 2025	0.92	0.92	0.90	0.90	-	-1.10%	92,493
Jul 9, 2025	0.92	0.92	0.90	0.91	-	-0.55%	26,105
Jul 8, 2025	0.91	0.93	0.91	0.92	-	-1.08%	31,915
Jul 7, 2025	0.91	0.94	0.90	0.93	-	1.65%	74,843
Jul 4, 2025	0.91	0.91	0.90	0.91	-	0.55%	57,151
Jul 3, 2025	0.90	0.91	0.90	0.91	-	0.56%	69,115
Jul 2, 2025	0.91	0.91	0.90	0.90	-	-0.55%	97,853
Jul 1, 2025	0.90	0.91	0.90	0.91	-	0.56%	76,139
Jun 30, 2025	0.89	0.91	0.87	0.90	-	0.28%	143,671
Jun 27, 2025	0.91	0.91	0.90	0.90	-	3.76%	559,982
Jun 26, 2025	0.89	0.89	0.86	0.87	-	-2.81%	80,101
Jun 25, 2025	0.89	0.90	0.87	0.89	-	0.56%	43,097
Jun 24, 2025	0.84	0.89	0.83	0.89	-	10.62%	164,175
Jun 23, 2025	0.81	0.83	0.80	0.80	-	-4.19%	69,836
Jun 20, 2025	0.84	0.84	0.82	0.84	-	-1.18%	891,486
Jun 19, 2025	0.86	0.86	0.84	0.85	-	-0.59%	47,033
Jun 18, 2025	0.86	0.86	0.84	0.85	-	-0.29%	95,643
Jun 17, 2025	0.88	0.88	0.85	0.85	-	-2.01%	81,183
Jun 16, 2025	0.87	0.87	0.86	0.87	-	-	54,934
Jun 13, 2025	0.90	0.91	0.87	0.87	-	-3.33%	127,458
Jun 12, 2025	0.91	0.92	0.90	0.90	-	-3.23%	84,585
Jun 11, 2025	0.91	0.94	0.91	0.93	-	3.33%	50,963
Jun 10, 2025	0.90	0.92	0.89	0.90	-	0.56%	41,927
Jun 6, 2025	0.88	0.91	0.88	0.90	-	1.70%	42,983
Jun 5, 2025	0.89	0.90	0.87	0.88	-	-0.85%	96,978
Jun 4, 2025	0.89	0.89	0.89	0.89	-	0.28%	40,150
Jun 3, 2025	0.89	0.90	0.89	0.89	-	-0.56%	44,357
Jun 2, 2025	0.88	0.90	0.88	0.89	-	1.14%	100,511
May 30, 2025	0.88	0.90	0.88	0.88	-	-0.56%	194,105
May 29, 2025	0.89	0.90	0.88	0.89	-	-0.84%	39,560
May 28, 2025	0.88	0.90	0.88	0.89	-	1.42%	88,703
May 27, 2025	0.87	0.89	0.87	0.88	-	-0.56%	38,584
May 26, 2025	0.89	0.90	0.88	0.89	-	-0.56%	130,971
May 23, 2025	0.87	0.90	0.86	0.89	-	3.49%	3,251,541