Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.98	46.98	46.27	46.87	46.87	-0.28%	207
Jul 31, 2025	48.04	48.16	46.90	47.00	47.00	-2.06%	1,253
Jul 30, 2025	47.58	48.27	47.58	47.99	47.99	0.48%	221
Jul 29, 2025	48.10	48.45	47.63	47.76	47.76	-0.58%	300
Jul 28, 2025	49.45	49.50	48.00	48.04	48.04	-2.56%	731
Jul 25, 2025	47.55	49.30	47.24	49.30	49.30	3.20%	1,120
Jul 24, 2025	50.86	50.86	47.77	47.77	47.77	-6.22%	1,712
Jul 23, 2025	50.54	51.10	50.04	50.94	50.94	1.19%	566
Jul 22, 2025	49.48	50.72	49.48	50.34	50.34	0.98%	122
Jul 21, 2025	50.12	50.40	49.28	49.85	49.85	-0.50%	4,000
Jul 18, 2025	49.95	51.18	49.95	50.10	50.10	0.58%	358
Jul 17, 2025	50.70	50.80	49.73	49.81	49.81	-1.72%	204
Jul 16, 2025	50.24	50.94	50.24	50.68	50.68	0.40%	476
Jul 15, 2025	50.36	50.86	50.36	50.48	50.48	0.32%	137
Jul 14, 2025	50.58	50.58	49.72	50.32	50.32	-1.29%	81
Jul 11, 2025	51.72	51.72	50.46	50.98	50.98	-2.11%	905
Jul 10, 2025	51.20	52.10	51.20	52.08	52.08	1.48%	272
Jul 9, 2025	51.66	51.70	50.88	51.32	51.32	-0.81%	154
Jul 8, 2025	51.28	51.74	51.10	51.74	51.74	0.54%	1,113
Jul 7, 2025	50.76	51.74	50.60	51.46	51.46	1.86%	380
Jul 4, 2025	50.80	51.16	50.50	50.52	50.52	-1.14%	421
Jul 3, 2025	51.46	51.52	50.68	51.10	51.10	-0.66%	318
Jul 2, 2025	49.60	51.68	49.46	51.44	51.44	3.40%	1,236
Jul 1, 2025	48.49	49.75	48.15	49.75	49.75	2.75%	151
Jun 30, 2025	47.84	47.84	47.84	48.42	48.42	1.09%	1,715
Jun 27, 2025	47.30	48.22	47.30	47.90	47.90	1.01%	57
Jun 26, 2025	48.08	48.28	47.04	47.42	47.42	-1.84%	268
Jun 25, 2025	48.60	48.62	48.12	48.31	48.31	-0.80%	202
Jun 24, 2025	48.67	49.35	48.47	48.70	48.70	0.93%	565
Jun 23, 2025	48.62	48.84	47.87	48.25	48.25	-1.63%	469
Jun 20, 2025	48.93	49.08	48.53	49.05	49.05	0.53%	82
Jun 19, 2025	50.06	50.06	48.76	48.79	48.79	-3.12%	199
Jun 18, 2025	51.10	51.46	50.36	50.36	50.36	-1.83%	100
Jun 17, 2025	50.74	51.46	50.74	51.30	51.30	0.20%	593
Jun 16, 2025	50.54	51.38	50.54	51.20	51.20	1.35%	1,000
Jun 13, 2025	51.32	51.48	50.52	50.52	50.52	-3.14%	1,000
Jun 12, 2025	52.92	52.92	51.94	52.16	52.16	-2.18%	97
Jun 11, 2025	53.82	54.12	53.32	53.32	53.32	-1.08%	77
Jun 10, 2025	53.64	54.16	53.42	53.90	53.90	0.52%	405
Jun 9, 2025	53.80	54.26	53.62	53.62	53.62	-0.67%	263
Jun 6, 2025	53.20	54.06	53.20	53.98	53.98	1.73%	88
Jun 5, 2025	54.84	55.24	53.06	53.06	53.06	-3.53%	499
Jun 4, 2025	54.80	55.34	54.80	55.00	55.00	0.44%	32
Jun 3, 2025	54.68	54.92	54.48	54.76	54.76	-0.26%	54
Jun 2, 2025	54.74	54.90	53.92	54.90	54.90	-0.22%	67
May 30, 2025	54.92	55.62	54.82	55.02	55.02	0.07%	16
May 29, 2025	55.36	56.46	54.94	54.98	54.98	-0.04%	321
May 28, 2025	55.06	55.28	54.94	55.00	55.00	-0.36%	108
May 27, 2025	54.40	55.38	54.40	55.20	55.20	1.17%	1,620
May 26, 2025	54.92	54.92	54.42	54.56	54.56	0.59%	1,620