Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	77.42	80.61	76.78	80.34	80.34	1.90%	3,746,341
Jul 31, 2025	84.70	84.93	78.38	78.84	78.84	-7.81%	5,409,420
Jul 30, 2025	84.80	85.76	84.76	85.52	85.52	-0.38%	1,696,627
Jul 29, 2025	85.43	86.28	84.87	85.85	85.85	0.41%	1,395,841
Jul 28, 2025	87.13	87.15	85.05	85.50	85.50	0.46%	1,545,966
Jul 25, 2025	84.87	85.56	84.68	85.11	85.11	-0.13%	906,901
Jul 24, 2025	85.50	85.72	85.08	85.22	85.22	0.67%	1,377,304
Jul 23, 2025	84.25	84.88	83.78	84.65	84.65	2.54%	1,654,119
Jul 22, 2025	82.11	82.96	81.82	82.55	82.55	0.30%	1,412,378
Jul 21, 2025	83.16	83.20	82.14	82.30	82.30	-0.99%	1,258,614
Jul 18, 2025	83.38	83.80	82.98	83.12	83.12	-0.50%	1,243,657
Jul 17, 2025	83.95	84.07	82.96	83.54	83.54	0.41%	1,306,821
Jul 16, 2025	83.39	84.05	83.00	83.20	83.20	0.60%	1,365,806
Jul 15, 2025	83.06	84.06	82.49	82.70	82.70	-1.01%	1,661,596
Jul 14, 2025	83.00	83.71	82.87	83.54	83.54	0.61%	910,100
Jul 11, 2025	84.00	84.13	82.76	83.03	83.03	-1.34%	2,130,284
Jul 10, 2025	83.75	84.30	83.61	84.16	84.16	1.01%	2,107,683
Jul 9, 2025	82.53	83.59	82.03	83.32	83.32	-0.01%	1,870,863
Jul 8, 2025	82.52	83.33	81.72	83.33	83.33	1.08%	1,717,315
Jul 7, 2025	83.17	83.17	81.94	82.44	82.44	-1.02%	1,324,127
Jul 4, 2025	82.08	83.82	82.03	83.29	83.29	0.99%	1,124,104
Jul 3, 2025	83.61	84.02	82.10	82.47	82.47	-1.36%	1,274,992
Jul 2, 2025	83.79	83.90	83.03	83.61	83.61	0.65%	1,617,777
Jul 1, 2025	82.03	83.09	81.50	83.07	83.07	1.05%	1,875,671
Jun 30, 2025	82.00	82.97	81.50	82.21	82.21	-0.34%	2,044,134
Jun 27, 2025	82.83	83.44	82.18	82.49	82.49	0.23%	1,900,878
Jun 26, 2025	82.16	82.79	82.10	82.30	82.30	0.05%	1,836,328
Jun 25, 2025	83.75	83.99	82.21	82.26	82.26	-1.67%	1,509,733
Jun 24, 2025	83.97	84.79	83.62	83.66	83.66	0.71%	1,519,510
Jun 23, 2025	83.18	84.02	82.89	83.07	83.07	-0.18%	1,638,010
Jun 20, 2025	83.49	84.04	82.84	83.22	83.22	0.12%	4,813,462
Jun 19, 2025	82.52	83.16	82.29	83.12	83.12	0.37%	1,360,574
Jun 18, 2025	83.39	84.13	82.78	82.81	82.81	-2.40%	2,621,706
Jun 17, 2025	85.15	85.62	84.25	84.85	84.85	-1.20%	2,175,303
Jun 16, 2025	86.04	86.76	85.88	85.88	85.88	-1.06%	1,882,998
Jun 13, 2025	86.95	87.44	85.61	86.80	86.80	-1.00%	2,741,607
Jun 12, 2025	86.51	87.88	86.07	87.68	87.68	1.12%	2,352,249
Jun 11, 2025	87.71	87.80	86.53	86.71	86.71	-1.00%	2,355,331
Jun 10, 2025	87.57	88.04	87.03	87.59	87.59	0.14%	1,917,231
Jun 9, 2025	88.68	88.73	87.26	87.47	87.47	-1.06%	1,184,349
Jun 6, 2025	87.58	88.43	87.58	88.41	88.41	1.05%	1,253,533
Jun 5, 2025	87.11	87.77	86.71	87.49	87.49	0.42%	1,399,535
Jun 4, 2025	87.03	87.29	86.27	87.12	87.12	0.40%	2,299,566
Jun 3, 2025	86.92	87.32	85.70	86.77	86.77	1.00%	2,383,700
Jun 2, 2025	87.00	87.49	85.55	85.91	85.91	-1.84%	2,783,973
May 30, 2025	89.00	89.47	85.43	87.52	87.52	-4.84%	7,771,531
May 29, 2025	92.77	93.03	91.69	91.97	91.97	-0.70%	987,414
May 28, 2025	92.39	92.83	91.67	92.62	92.62	-0.19%	1,956,943
May 27, 2025	92.95	93.60	92.75	92.80	92.80	0.01%	1,213,043
May 26, 2025	92.45	92.92	92.20	92.79	92.79	0.71%	904,012