Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.46	44.46	44.40	44.40	-	-1.11%	200
Jul 31, 2025	49.50	49.50	44.90	44.90	44.55	-8.57%	273
Jul 30, 2025	49.11	49.11	49.11	49.11	49.11	-0.45%	200
Jul 29, 2025	49.45	49.45	49.33	49.33	49.33	-0.14%	200
Jul 28, 2025	49.40	49.74	49.04	49.40	49.40	-0.68%	200
Jul 25, 2025	49.04	49.74	49.04	49.74	49.74	1.28%	200
Jul 24, 2025	49.11	49.11	49.11	49.11	49.11	-0.06%	200
Jul 23, 2025	49.14	49.14	49.14	49.14	49.14	0.99%	200
Jul 22, 2025	48.55	48.66	48.49	48.66	48.66	0.08%	200
Jul 21, 2025	48.62	48.62	48.62	48.62	48.62	0.83%	200
Jul 18, 2025	48.22	48.22	48.22	48.22	48.22	1.28%	200
Jul 17, 2025	47.61	47.61	47.61	47.61	47.61	0.89%	1
Jul 16, 2025	47.19	47.19	47.19	47.19	47.19	-1.09%	1
Jul 15, 2025	48.11	48.11	47.71	47.71	47.71	-1.22%	212
Jul 14, 2025	47.57	48.30	47.57	48.30	48.30	2.22%	182
Jul 11, 2025	47.25	47.25	47.25	47.25	47.25	-0.46%	50
Jul 10, 2025	47.42	47.47	47.42	47.47	47.47	1.15%	50
Jul 9, 2025	46.93	46.93	46.93	46.93	46.93	-0.28%	50
Jul 8, 2025	46.82	47.06	46.82	47.06	47.06	2.28%	50
Jul 7, 2025	46.01	46.01	46.01	46.01	46.01	-0.09%	100
Jul 4, 2025	46.07	46.07	45.94	46.05	46.05	1.28%	100
Jul 3, 2025	45.47	45.47	45.47	45.47	45.47	-0.50%	100
Jul 2, 2025	45.63	45.70	45.63	45.70	45.70	3.07%	100
Jul 1, 2025	44.34	44.34	44.34	44.34	44.34	-0.20%	3
Jun 30, 2025	44.05	44.43	44.05	44.43	44.43	0.75%	3
Jun 27, 2025	44.10	44.10	44.10	44.10	44.10	-3.69%	7
Jun 26, 2025	45.79	45.79	45.79	45.79	45.79	3.25%	100
Jun 25, 2025	44.35	44.35	44.35	44.35	44.35	3.86%	100
Jun 24, 2025	42.70	42.70	42.70	42.70	42.70	2.89%	100
Jun 23, 2025	41.78	41.78	41.50	41.50	41.50	-1.50%	100
Jun 20, 2025	42.44	42.44	42.06	42.13	42.13	3.72%	50
Jun 19, 2025	41.31	41.31	40.62	40.62	40.62	-4.11%	197
Jun 18, 2025	42.50	42.50	42.36	42.36	42.36	-1.69%	22
Jun 17, 2025	43.13	43.31	43.09	43.09	43.09	-2.02%	209
Jun 16, 2025	43.88	43.98	43.61	43.98	43.98	0.16%	626
Jun 13, 2025	43.91	43.91	43.91	43.91	43.91	-1.68%	60
Jun 12, 2025	44.60	44.66	44.60	44.66	44.66	-2.10%	150
Jun 11, 2025	45.76	45.76	45.62	45.62	45.62	0.86%	60
Jun 10, 2025	45.23	45.23	45.23	45.23	45.23	-1.44%	60
Jun 9, 2025	45.89	45.89	45.89	45.89	45.89	1.46%	49
Jun 6, 2025	45.75	45.75	45.23	45.23	45.23	-0.99%	200
Jun 5, 2025	45.68	45.68	45.68	45.68	45.68	0.11%	200
Jun 4, 2025	45.63	45.63	45.63	45.63	45.63	0.04%	200
Jun 3, 2025	45.80	45.80	45.61	45.61	45.61	1.02%	4
Jun 2, 2025	45.18	45.18	45.15	45.15	45.15	-0.24%	95
May 30, 2025	46.56	46.56	45.26	45.26	44.00	-3.50%	58
May 29, 2025	46.90	46.90	46.90	46.90	45.59	-0.38%	106
May 28, 2025	47.08	47.08	47.08	47.08	45.77	0.92%	2
May 27, 2025	46.65	46.65	46.65	46.65	45.35	4.15%	-
May 26, 2025	44.79	44.79	44.79	44.79	43.54	-2.44%	51