Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.97	33.97	33.07	33.69	33.69	1.17%	2,311
Jul 31, 2025	33.63	34.19	33.09	33.30	33.30	-3.59%	12,216
Jul 30, 2025	34.49	34.99	34.12	34.54	34.54	1.11%	2,628
Jul 29, 2025	33.19	34.75	32.45	34.16	34.16	2.49%	15,800
Jul 28, 2025	33.51	33.98	32.77	33.33	33.33	-0.77%	17,962
Jul 25, 2025	33.58	33.77	33.26	33.59	33.59	0.15%	8,160
Jul 24, 2025	31.35	35.00	31.35	33.54	33.54	-2.36%	13,846
Jul 23, 2025	36.00	36.00	34.17	34.35	34.35	-1.15%	9,466
Jul 22, 2025	34.90	35.23	34.51	34.75	34.75	0.81%	16,830
Jul 21, 2025	34.66	36.10	34.00	34.47	34.47	-2.24%	33,352
Jul 18, 2025	35.10	35.44	34.10	35.26	35.26	0.60%	18,077
Jul 17, 2025	35.25	35.93	34.80	35.05	35.05	-0.11%	6,977
Jul 16, 2025	35.00	35.48	34.55	35.09	35.09	0.14%	2,741
Jul 15, 2025	35.00	36.49	35.00	35.04	35.04	-0.85%	3,203
Jul 14, 2025	36.20	39.00	34.28	35.34	35.34	-3.42%	29,740
Jul 11, 2025	37.00	37.56	36.20	36.59	36.59	-3.48%	1,990
Jul 10, 2025	37.43	38.00	36.17	37.91	37.91	1.26%	5,301
Jul 9, 2025	37.55	37.73	36.64	37.44	37.44	-0.79%	2,724
Jul 8, 2025	36.29	38.00	36.15	37.74	37.74	2.78%	2,777
Jul 7, 2025	37.00	37.00	35.98	36.72	36.72	-0.76%	3,542
Jul 4, 2025	36.52	37.43	36.52	37.00	37.00	-0.11%	1,298
Jul 3, 2025	37.43	38.82	37.00	37.04	37.04	-1.93%	15,965
Jul 2, 2025	35.95	38.49	35.95	37.77	37.77	3.91%	9,939
Jul 1, 2025	35.17	36.99	34.78	36.35	36.35	3.98%	20,218
Jun 30, 2025	34.45	35.28	34.11	34.96	34.96	0.87%	1,896
Jun 27, 2025	35.60	36.00	34.20	34.66	34.66	-3.78%	13,705
Jun 26, 2025	34.63	36.22	34.52	36.02	36.02	3.30%	7,538
Jun 25, 2025	33.46	34.95	33.46	34.87	34.87	2.56%	1,191
Jun 24, 2025	35.54	36.00	33.45	34.00	34.00	-0.67%	6,394
Jun 23, 2025	33.85	35.42	33.85	34.23	34.23	-2.12%	2,305
Jun 20, 2025	35.10	35.39	33.10	34.97	34.97	-1.16%	3,696
Jun 19, 2025	37.14	37.14	34.88	35.38	35.38	-2.83%	4,972
Jun 18, 2025	35.53	36.90	34.59	36.41	36.41	4.54%	9,024
Jun 17, 2025	35.60	35.60	34.53	34.83	34.83	-2.95%	1,962
Jun 16, 2025	35.45	35.89	34.80	35.89	35.89	-0.44%	5,779
Jun 13, 2025	36.60	36.75	35.78	36.05	36.05	-2.80%	660
Jun 12, 2025	38.45	38.45	37.03	37.09	37.09	-1.67%	1,858
Jun 11, 2025	38.70	38.70	37.22	37.72	37.72	-0.71%	3,462
Jun 10, 2025	37.35	38.00	36.86	37.99	37.99	2.15%	9,566
Jun 9, 2025	37.85	38.00	36.41	37.19	37.19	-1.27%	21,559
Jun 6, 2025	36.63	38.95	36.63	37.67	37.67	4.61%	6,028
Jun 5, 2025	36.51	36.99	36.00	36.01	36.01	-0.61%	2,284
Jun 4, 2025	35.20	36.89	35.20	36.23	36.23	0.22%	2,322
Jun 3, 2025	37.16	37.16	36.15	36.15	36.15	-1.61%	2,012
Jun 2, 2025	35.81	38.19	35.81	36.74	36.74	-1.87%	6,040
May 30, 2025	36.45	38.00	36.29	37.44	37.44	1.35%	2,664
May 29, 2025	36.98	37.65	36.24	36.94	36.94	0.87%	4,187
May 28, 2025	36.49	37.32	36.36	36.62	36.62	0.72%	4,258
May 27, 2025	38.50	38.50	36.03	36.36	36.36	-1.52%	5,745
May 26, 2025	37.58	37.97	36.65	36.92	36.92	0.82%	3,912