Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	12.20	12.20	11.96	11.96	11.96	-1.97%	6,714
Jul 30, 2025	12.20	12.20	12.16	12.20	12.20	-	9,349
Jul 29, 2025	12.26	12.30	12.20	12.20	12.20	-0.49%	12,541
Jul 28, 2025	12.30	12.30	12.20	12.26	12.26	0.33%	3,595
Jul 25, 2025	12.28	12.30	12.12	12.22	12.22	0.99%	3,792
Jul 24, 2025	12.46	12.46	12.08	12.10	12.10	-3.04%	22,443
Jul 23, 2025	12.06	12.48	12.06	12.48	12.48	3.48%	31,620
Jul 22, 2025	12.20	12.20	12.06	12.06	12.06	-1.15%	14,263
Jul 21, 2025	12.42	12.42	11.98	12.20	12.20	-2.09%	53,847
Jul 18, 2025	12.28	12.58	12.28	12.46	12.46	1.63%	13,710
Jul 17, 2025	12.22	12.26	12.22	12.26	12.26	1.16%	3,430
Jul 16, 2025	12.16	12.24	12.12	12.12	12.12	-0.49%	2,591
Jul 15, 2025	12.12	12.18	12.02	12.18	12.18	1.00%	2,978
Jul 14, 2025	12.02	12.08	11.88	12.06	12.06	0.67%	5,991
Jul 11, 2025	12.12	12.16	11.98	11.98	11.98	-0.99%	26,142
Jul 10, 2025	12.02	12.20	12.00	12.10	12.10	0.83%	7,666
Jul 9, 2025	12.56	12.56	12.00	12.00	12.00	-4.00%	17,821
Jul 8, 2025	12.40	12.50	12.22	12.50	12.50	0.16%	12,612
Jul 7, 2025	12.48	12.54	12.42	12.48	12.48	1.13%	2,176
Jul 4, 2025	12.50	12.50	12.34	12.34	12.34	-2.06%	296
Jul 3, 2025	12.54	12.60	12.52	12.60	12.60	1.78%	1,721
Jul 2, 2025	12.86	12.86	12.34	12.38	12.38	-2.37%	707
Jul 1, 2025	12.20	12.68	12.20	12.68	12.68	4.11%	1,003
Jun 30, 2025	12.40	12.40	12.06	12.18	12.18	-0.65%	10,336
Jun 27, 2025	12.20	12.30	12.06	12.26	12.26	0.99%	6,945
Jun 26, 2025	12.04	12.14	12.02	12.14	12.14	-0.33%	6,612
Jun 25, 2025	12.04	12.20	12.02	12.18	12.18	-	7,789
Jun 24, 2025	12.20	12.30	12.18	12.18	12.18	-0.33%	2,938
Jun 23, 2025	12.28	12.28	12.18	12.22	12.22	-1.93%	1,374
Jun 20, 2025	12.32	12.46	12.30	12.46	12.46	2.98%	24,196
Jun 19, 2025	12.20	12.20	12.06	12.10	12.10	-1.94%	4,794
Jun 18, 2025	12.38	12.44	12.30	12.34	12.34	-0.48%	2,388
Jun 17, 2025	12.54	12.54	12.36	12.40	12.40	-2.82%	6,763
Jun 16, 2025	12.38	12.76	12.24	12.76	12.76	1.92%	12,396
Jun 13, 2025	12.78	12.78	12.44	12.52	12.30	-2.95%	36,670
Jun 12, 2025	12.82	12.90	12.78	12.90	12.67	-0.62%	6,464
Jun 11, 2025	12.72	13.10	12.68	12.98	12.75	2.85%	7,854
Jun 10, 2025	12.82	12.86	12.50	12.62	12.40	-2.92%	22,380
Jun 9, 2025	12.98	13.00	12.88	13.00	12.77	0.93%	3,707
Jun 6, 2025	12.98	13.00	12.52	12.88	12.65	0.63%	18,399
Jun 5, 2025	13.04	13.04	12.46	12.80	12.58	-1.84%	16,897
Jun 4, 2025	13.32	13.40	13.00	13.04	12.81	-1.95%	9,732
Jun 3, 2025	12.78	13.36	12.78	13.30	13.07	3.91%	6,850
Jun 2, 2025	12.86	12.98	12.76	12.80	12.58	1.43%	5,795
May 30, 2025	12.82	12.82	12.58	12.62	12.40	-1.71%	3,579
May 29, 2025	12.42	12.96	12.42	12.84	12.61	2.72%	7,957
May 28, 2025	12.92	12.92	12.46	12.50	12.28	-	11,652
May 27, 2025	12.80	12.84	12.46	12.50	12.28	-2.19%	10,369
May 26, 2025	12.46	12.78	12.42	12.78	12.56	1.43%	8,549
May 23, 2025	12.34	12.60	12.20	12.60	12.38	2.94%	20,701