Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.92	0.92	0.92	0.92	-	-	-
Jul 31, 2025	0.92	0.92	0.92	0.92	-	0.55%	-
Jul 30, 2025	0.92	0.92	0.92	0.92	-	-1.08%	550
Jul 29, 2025	0.93	0.93	0.93	0.93	-	3.35%	550
Jul 28, 2025	0.90	0.90	0.90	0.90	-	-	550
Jul 25, 2025	0.90	0.90	0.90	0.90	-	0.56%	550
Jul 24, 2025	0.89	0.89	0.89	0.89	-	3.49%	-
Jul 23, 2025	0.86	0.86	0.86	0.86	-	4.24%	550
Jul 22, 2025	0.83	0.83	0.83	0.83	-	10.00%	-
Jul 21, 2025	0.75	0.75	0.75	0.75	-	3.45%	550
Jul 18, 2025	0.73	0.73	0.73	0.73	-	-0.68%	550
Jul 17, 2025	0.73	0.73	0.73	0.73	-	-0.68%	550
Jul 16, 2025	0.74	0.74	0.74	0.74	-	2.80%	550
Jul 15, 2025	0.72	0.72	0.72	0.72	-	0.70%	550
Jul 14, 2025	0.71	0.71	0.71	0.71	-	-	550
Jul 11, 2025	0.71	0.71	0.71	0.71	-	2.90%	550
Jul 10, 2025	0.69	0.69	0.69	0.69	-	-0.72%	550
Jul 9, 2025	0.70	0.70	0.70	0.70	-	-2.11%	-
Jul 8, 2025	0.71	0.71	0.71	0.71	-	1.43%	550
Jul 7, 2025	0.70	0.70	0.70	0.70	-	-3.45%	550
Jul 4, 2025	0.73	0.73	0.73	0.73	-	-	550
Jul 3, 2025	0.73	0.73	0.73	0.73	-	-1.36%	-
Jul 2, 2025	0.74	0.74	0.74	0.74	-	0.68%	-
Jul 1, 2025	0.73	0.73	0.73	0.73	-	0.69%	-
Jun 30, 2025	0.73	0.73	0.73	0.73	-	-2.68%	-
Jun 27, 2025	0.75	0.75	0.75	0.75	-	-	550
Jun 26, 2025	0.75	0.75	0.75	0.75	-	-1.32%	-
Jun 25, 2025	0.76	0.76	0.76	0.76	-	1.34%	550
Jun 24, 2025	0.75	0.75	0.75	0.75	-	-2.61%	-
Jun 23, 2025	0.77	0.77	0.77	0.77	-	-	-
Jun 20, 2025	0.77	0.77	0.77	0.77	-	2.00%	-
Jun 19, 2025	0.75	0.75	0.75	0.75	-	-	550
Jun 18, 2025	0.75	0.75	0.75	0.75	-	-	-
Jun 17, 2025	0.75	0.75	0.75	0.75	-	0.67%	-
Jun 16, 2025	0.75	0.75	0.75	0.75	-	-1.97%	-
Jun 13, 2025	0.76	0.76	0.76	0.76	-	2.70%	550
Jun 12, 2025	0.74	0.74	0.74	0.74	-	-0.67%	550
Jun 11, 2025	0.75	0.75	0.75	0.75	-	0.68%	550
Jun 10, 2025	0.74	0.74	0.74	0.74	-	0.68%	-
Jun 9, 2025	0.74	0.74	0.74	0.74	-	1.38%	-
Jun 6, 2025	0.73	0.73	0.73	0.73	-	-	550
Jun 5, 2025	0.73	0.73	0.73	0.73	-	-1.36%	550
Jun 4, 2025	0.74	0.74	0.74	0.74	-	2.08%	550
Jun 3, 2025	0.72	0.72	0.72	0.72	-	2.86%	550
Jun 2, 2025	0.70	0.70	0.70	0.70	-	-6.04%	550
May 30, 2025	0.75	0.75	0.75	0.75	-	-0.67%	550
May 29, 2025	0.75	0.75	0.75	0.75	-	-	550
May 28, 2025	0.75	0.75	0.75	0.75	-	-	-
May 27, 2025	0.75	0.75	0.75	0.75	-	4.17%	-
May 26, 2025	0.72	0.72	0.72	0.72	-	-0.69%	550