Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.33	0.31	0.32	0.32	-	592,211
Jul 31, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	430,400
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	6.45%	704,100
Jul 29, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	589,610
Jul 25, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	1,745,700
Jul 24, 2025	0.32	0.32	0.31	0.31	0.31	-	40,300
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	-	175,500
Jul 22, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	1,106,300
Jul 21, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	626,921
Jul 18, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	2,032,400
Jul 17, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	679,221
Jul 16, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	567,428
Jul 15, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	2,855,001
Jul 14, 2025	0.31	0.32	0.31	0.32	0.32	-	253,900
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	366,502
Jul 9, 2025	0.31	0.33	0.30	0.31	0.31	-	1,084,500
Jul 8, 2025	0.31	0.32	0.31	0.31	0.31	-	501,600
Jul 7, 2025	0.31	0.33	0.30	0.31	0.31	-	1,016,100
Jul 4, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	1,384,505
Jul 3, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	987,200
Jul 2, 2025	0.30	0.31	0.30	0.30	0.30	-	37,830
Jul 1, 2025	0.30	0.32	0.30	0.30	0.30	-3.23%	597,400
Jun 30, 2025	0.31	0.32	0.30	0.31	0.31	-	522,300
Jun 27, 2025	0.31	0.32	0.30	0.31	0.31	-	63,700
Jun 26, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	1,143,200
Jun 25, 2025	0.30	0.32	0.29	0.32	0.32	6.67%	3,180,400
Jun 24, 2025	0.30	0.31	0.29	0.30	0.30	-	854,600
Jun 23, 2025	0.29	0.30	0.29	0.30	0.30	-	907,000
Jun 20, 2025	0.30	0.31	0.29	0.30	0.30	-	375,500
Jun 19, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	786,500
Jun 18, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	304,500
Jun 17, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	1,011,500
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	-	1,155,300
Jun 13, 2025	0.31	0.33	0.31	0.31	0.31	-	898,301
Jun 12, 2025	0.32	0.32	0.31	0.31	0.31	-	442,000
Jun 11, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	87,501
Jun 10, 2025	0.32	0.33	0.31	0.32	0.32	-	394,800
Jun 9, 2025	0.31	0.32	0.31	0.32	0.32	-	343,800
Jun 6, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	194,000
Jun 5, 2025	0.31	0.33	0.31	0.31	0.31	-	561,205
Jun 4, 2025	0.30	0.32	0.30	0.31	0.31	-	116,900
May 30, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	210,804
May 29, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	2,034,300
May 28, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	298,100
May 27, 2025	0.32	0.33	0.31	0.32	0.32	-	1,296,500
May 26, 2025	0.33	0.35	0.31	0.32	0.32	-	3,624,908
May 23, 2025	0.31	0.34	0.31	0.32	0.32	3.23%	1,860,000
May 22, 2025	0.32	0.32	0.30	0.31	0.31	-6.06%	985,600
May 21, 2025	0.33	0.33	0.31	0.33	0.33	-	259,110
May 20, 2025	0.33	0.33	0.32	0.33	0.33	-	97,500