Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.42	0.42	0.42	0.42	-	-1.41%	-
Jul 31, 2025	0.43	0.43	0.43	0.43	-	-2.29%	-
Jul 30, 2025	0.44	0.44	0.44	0.44	-	0.46%	200
Jul 29, 2025	0.43	0.43	0.43	0.43	-	1.40%	-
Jul 28, 2025	0.43	0.43	0.43	0.43	-	2.88%	200
Jul 25, 2025	0.42	0.42	0.42	0.42	-	0.48%	200
Jul 24, 2025	0.41	0.41	0.41	0.41	-	-0.96%	-
Jul 23, 2025	0.42	0.42	0.42	0.42	-	-1.42%	200
Jul 22, 2025	0.42	0.42	0.42	0.42	-	-0.47%	-
Jul 21, 2025	0.43	0.43	0.43	0.43	-	-	200
Jul 18, 2025	0.43	0.43	0.43	0.43	-	0.47%	200
Jul 17, 2025	0.42	0.42	0.42	0.42	-	-0.93%	200
Jul 16, 2025	0.43	0.43	0.43	0.43	-	-	200
Jul 15, 2025	0.43	0.43	0.43	0.43	-	-0.47%	200
Jul 14, 2025	0.43	0.43	0.43	0.43	-	-3.15%	200
Jul 11, 2025	0.44	0.44	0.44	0.44	-	-0.45%	200
Jul 10, 2025	0.45	0.45	0.45	0.45	-	3.24%	200
Jul 9, 2025	0.43	0.43	0.43	0.43	-	1.41%	-
Jul 8, 2025	0.43	0.43	0.43	0.43	-	1.43%	200
Jul 7, 2025	0.42	0.42	0.42	0.42	-	0.48%	200
Jul 4, 2025	0.42	0.42	0.42	0.42	-	1.46%	200
Jul 3, 2025	0.41	0.41	0.41	0.41	-	-	-
Jul 2, 2025	0.41	0.41	0.41	0.41	-	0.49%	-
Jul 1, 2025	0.41	0.41	0.41	0.41	-	0.49%	-
Jun 30, 2025	0.41	0.41	0.41	0.41	-	-1.92%	-
Jun 27, 2025	0.42	0.42	0.42	0.42	-	2.97%	200
Jun 26, 2025	0.40	0.40	0.40	0.40	-	-	-
Jun 25, 2025	0.40	0.40	0.40	0.40	-	1.51%	-
Jun 24, 2025	0.40	0.40	0.40	0.40	-	-2.93%	-
Jun 23, 2025	0.41	0.41	0.41	0.41	-	2.50%	200
Jun 20, 2025	0.40	0.40	0.40	0.40	-	-	200
Jun 19, 2025	0.40	0.40	0.40	0.40	-	-1.48%	200
Jun 18, 2025	0.41	0.41	0.41	0.41	-	1.50%	-
Jun 17, 2025	0.40	0.40	0.40	0.40	-	-0.99%	200
Jun 16, 2025	0.40	0.40	0.40	0.40	-	2.02%	-
Jun 13, 2025	0.40	0.40	0.40	0.40	-	-1.49%	200
Jun 12, 2025	0.40	0.40	0.40	0.40	-	-	-
Jun 11, 2025	0.40	0.40	0.40	0.40	-	2.03%	-
Jun 10, 2025	0.39	0.39	0.39	0.39	-	2.60%	-
Jun 9, 2025	0.38	0.38	0.38	0.38	-	1.59%	-
Jun 6, 2025	0.38	0.38	0.38	0.38	-	1.61%	200
Jun 5, 2025	0.37	0.37	0.37	0.37	-	-0.53%	200
Jun 4, 2025	0.37	0.37	0.37	0.37	-	1.08%	-
Jun 3, 2025	0.37	0.37	0.37	0.37	-	5.71%	-
Jun 2, 2025	0.35	0.35	0.35	0.35	-	-9.33%	200
May 30, 2025	0.39	0.39	0.39	0.39	-	-1.03%	200
May 29, 2025	0.39	0.39	0.39	0.39	-	0.52%	200
May 28, 2025	0.39	0.39	0.39	0.39	-	1.04%	-
May 27, 2025	0.38	0.38	0.38	0.38	-	0.52%	-
May 26, 2025	0.38	0.38	0.38	0.38	-	0.53%	200