Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 28.00
-1.00 (-3.45%)
At close: Jul 31, 2025, 2:00 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.50 | 29.50 | 28.00 | 28.00 | - | -3.45% | 2,401 |
| Jul 30, 2025 | 30.50 | 31.00 | 29.00 | 29.00 | - | -5.84% | 29,129 |
| Jul 29, 2025 | 34.00 | 34.00 | 30.12 | 30.80 | - | -6.67% | 44,058 |
| Jul 28, 2025 | 34.00 | 35.37 | 32.75 | 33.00 | - | -2.94% | 12,904 |
| Jul 25, 2025 | 33.00 | 34.00 | 31.80 | 34.00 | - | 4.62% | 31,170 |
| Jul 24, 2025 | 35.63 | 36.50 | 32.30 | 32.50 | - | -1.52% | 21,270 |
| Jul 23, 2025 | 34.50 | 35.00 | 33.00 | 33.00 | - | -3.51% | 4,990 |
| Jul 22, 2025 | 34.50 | 34.50 | 33.15 | 34.20 | - | -1.16% | 9,329 |
| Jul 21, 2025 | 33.50 | 38.00 | 33.50 | 34.60 | - | 5.75% | 43,077 |
| Jul 18, 2025 | 32.00 | 34.00 | 31.61 | 32.72 | - | 7.14% | 9,079 |
| Jul 17, 2025 | 29.00 | 31.30 | 29.00 | 30.54 | - | 6.90% | 3,561 |
| Jul 16, 2025 | 31.00 | 31.30 | 27.95 | 28.57 | - | -1.24% | 11,464 |
| Jul 15, 2025 | 30.50 | 31.30 | 28.82 | 28.93 | - | -1.60% | 9,612 |
| Jul 14, 2025 | 31.00 | 31.00 | 28.50 | 29.40 | - | -5.16% | 13,227 |
| Jul 11, 2025 | 31.50 | 31.50 | 30.00 | 31.00 | - | -0.64% | 14,365 |
| Jul 10, 2025 | 33.10 | 33.10 | 31.20 | 31.20 | - | -5.77% | 13,670 |
| Jul 9, 2025 | 29.25 | 34.00 | 29.25 | 33.11 | - | 23.09% | 20,566 |
| Jul 8, 2025 | 26.49 | 27.00 | 26.00 | 26.90 | - | 5.45% | 696 |
| Jul 7, 2025 | 26.00 | 27.00 | 25.50 | 25.51 | - | -5.52% | 1,920 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 606 |
| Jul 3, 2025 | 26.00 | 28.50 | 26.00 | 27.00 | - | 5.02% | 10,851 |
| Jul 2, 2025 | 27.80 | 29.00 | 25.70 | 25.71 | - | -4.78% | 155,367 |
| Jul 1, 2025 | 28.99 | 28.99 | 25.49 | 27.00 | - | -4.29% | 7,990 |
| Jun 30, 2025 | 24.30 | 29.49 | 24.30 | 28.21 | - | 28.64% | 154,430 |
| Jun 27, 2025 | 23.50 | 23.50 | 21.84 | 21.93 | - | -4.65% | 2,628 |
| Jun 26, 2025 | 21.00 | 24.85 | 21.00 | 23.00 | - | 12.20% | 14,348 |
| Jun 25, 2025 | 21.90 | 22.00 | 20.50 | 20.50 | - | -6.82% | 338 |
| Jun 24, 2025 | 20.24 | 22.00 | 20.24 | 22.00 | - | 4.76% | 5,545 |
| Jun 23, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | - | -0.94% | 521 |
| Jun 20, 2025 | 22.00 | 22.00 | 20.78 | 21.20 | - | 0.95% | 1,442 |
| Jun 19, 2025 | 21.25 | 21.25 | 20.90 | 21.00 | - | 0.48% | 434 |
| Jun 18, 2025 | 20.65 | 22.25 | 20.65 | 20.90 | - | 2.20% | 13,171 |
| Jun 17, 2025 | 24.50 | 24.50 | 20.30 | 20.45 | - | -17.31% | 21,369 |
| Jun 16, 2025 | 25.50 | 26.50 | 24.50 | 24.73 | - | -0.48% | 10,447 |
| Jun 13, 2025 | 24.80 | 25.28 | 23.56 | 24.85 | - | -2.17% | 19,173 |
| Jun 12, 2025 | 26.50 | 27.30 | 24.30 | 25.40 | - | -2.31% | 15,772 |
| Jun 11, 2025 | 25.99 | 28.49 | 24.41 | 26.00 | - | 1.72% | 44,773 |
| Jun 10, 2025 | 24.41 | 27.00 | 24.41 | 25.56 | - | 11.03% | 15,755 |
| Jun 9, 2025 | 19.70 | 23.80 | 19.70 | 23.02 | - | 26.14% | 24,979 |
| Jun 6, 2025 | 17.65 | 19.10 | 17.65 | 18.25 | - | 1.39% | 2,894 |
| Jun 5, 2025 | 17.70 | 18.50 | 17.70 | 18.00 | - | - | 443 |
| Jun 4, 2025 | 17.98 | 18.00 | 17.55 | 18.00 | - | - | 37,282 |
| Jun 3, 2025 | 18.00 | 18.20 | 17.90 | 18.00 | - | 5.88% | 1,501 |
| Jun 2, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | - | -1.79% | 179 |
| May 30, 2025 | 18.79 | 18.85 | 17.01 | 17.31 | - | -8.17% | 4,008 |
| May 29, 2025 | 19.00 | 19.00 | 18.51 | 18.85 | - | 6.44% | 1,723 |
| May 28, 2025 | 16.10 | 18.15 | 16.00 | 17.71 | - | 14.26% | 3,448 |
| May 27, 2025 | 15.00 | 15.65 | 15.00 | 15.50 | - | - | 1,077 |
| May 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 0.65% | 14 |
| May 23, 2025 | 15.20 | 15.95 | 15.00 | 15.40 | - | 1.85% | 152 |