Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	2.53	2.53	2.53	2.53	2.53	-	2,902
Jul 25, 2025	2.50	2.53	2.49	2.53	2.53	1.20%	115,979
Jul 24, 2025	2.50	2.50	2.50	2.50	2.50	-	20,022
Jul 22, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	156,596
Jul 21, 2025	2.49	2.49	2.48	2.48	2.48	-	38,106
Jul 18, 2025	2.48	2.48	2.48	2.48	2.48	-	30,798
Jul 17, 2025	2.48	2.48	2.48	2.48	2.48	-	26,503
Jul 16, 2025	2.48	2.48	2.48	2.48	2.48	-	12,909
Jul 15, 2025	2.49	2.49	2.48	2.48	2.48	-	29,453
Jul 14, 2025	2.48	2.48	2.48	2.48	2.48	-	5,029
Jul 11, 2025	2.46	2.48	2.46	2.48	2.48	0.40%	416,158
Jul 10, 2025	2.48	2.48	2.47	2.47	2.47	-0.40%	125,472
Jul 9, 2025	2.48	2.48	2.47	2.48	2.48	-	347,024
Jul 8, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	340,732
Jul 7, 2025	2.47	2.47	2.47	2.47	2.47	-	22,771
Jul 4, 2025	2.47	2.47	2.47	2.47	2.47	-	244,728
Jul 3, 2025	2.46	2.47	2.46	2.47	2.47	-	28,121
Jul 2, 2025	2.47	2.48	2.47	2.47	2.47	-	339,261
Jul 1, 2025	2.47	2.47	2.47	2.47	2.47	-	29,280
Jun 30, 2025	2.47	2.47	2.47	2.47	2.47	-	60,736
Jun 27, 2025	2.47	2.47	2.47	2.47	2.47	-	241,938
Jun 26, 2025	2.47	2.47	2.47	2.47	2.47	-	61,172
Jun 25, 2025	2.47	2.47	2.47	2.47	2.47	-	54,509
Jun 24, 2025	2.48	2.48	2.47	2.47	2.47	-0.40%	37,876
Jun 23, 2025	2.45	2.48	2.45	2.48	2.48	1.22%	35,514
Jun 20, 2025	2.50	2.50	2.45	2.45	2.45	-2.39%	174,681
Jun 19, 2025	2.50	2.51	2.50	2.51	2.51	1.21%	166,946
Jun 18, 2025	2.48	2.48	2.48	2.48	2.48	-1.20%	14,530
Jun 17, 2025	2.51	2.51	2.51	2.51	2.51	-	4,897
Jun 16, 2025	2.51	2.51	2.51	2.51	2.51	-	32,061
Jun 13, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	4,988
Jun 12, 2025	2.51	2.52	2.51	2.52	2.52	-	15,078
Jun 11, 2025	2.52	2.52	2.52	2.52	2.52	-	23,818
Jun 10, 2025	2.53	2.53	2.51	2.52	2.52	0.40%	123,656
Jun 9, 2025	2.52	2.52	2.51	2.51	2.45	-	42,887
Jun 6, 2025	2.52	2.52	2.51	2.51	2.45	-0.40%	31,583
Jun 5, 2025	2.52	2.52	2.52	2.52	2.46	-	22,510
Jun 4, 2025	2.52	2.52	2.52	2.52	2.46	-	64,450
Jun 3, 2025	2.52	2.52	2.52	2.52	2.46	-	72,353
Jun 2, 2025	2.45	2.52	2.45	2.52	2.46	0.40%	113,582
May 30, 2025	2.51	2.51	2.51	2.51	2.45	-	59,926
May 29, 2025	2.51	2.51	2.51	2.51	2.45	-	129,077
May 28, 2025	2.51	2.51	2.51	2.51	2.45	-	366,006
May 27, 2025	2.50	2.51	2.50	2.51	2.45	0.40%	121,278
May 26, 2025	2.49	2.50	2.49	2.50	2.44	0.40%	28,172
May 23, 2025	2.49	2.49	2.49	2.49	2.43	0.40%	15,600
May 22, 2025	2.50	2.50	2.48	2.48	2.42	-0.80%	21,916
May 21, 2025	2.50	2.50	2.50	2.50	2.44	-	93,192
May 20, 2025	2.50	2.50	2.50	2.50	2.44	-	10,954
May 19, 2025	2.50	2.50	2.50	2.50	2.44	-	251,781