Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	132.82	133.10	131.48	131.63	131.63	-1.46%	464,479
Jul 31, 2025	134.00	135.39	132.99	133.58	133.58	-0.35%	654,100
Jul 30, 2025	139.83	142.48	133.59	134.05	134.05	-2.54%	745,300
Jul 29, 2025	137.36	137.83	136.92	137.55	137.55	0.31%	356,846
Jul 28, 2025	138.69	138.89	136.91	137.13	137.13	-1.01%	386,314
Jul 25, 2025	138.07	138.72	137.75	138.53	138.53	0.07%	390,300
Jul 24, 2025	138.88	139.53	138.11	138.43	138.43	-0.41%	653,200
Jul 23, 2025	137.71	139.35	137.59	139.00	139.00	0.92%	443,300
Jul 22, 2025	137.00	138.26	137.00	137.73	137.73	0.20%	391,200
Jul 21, 2025	136.76	137.85	136.09	137.46	137.46	0.70%	474,000
Jul 18, 2025	138.15	138.48	136.43	136.50	136.50	-1.07%	469,425
Jul 17, 2025	138.28	138.95	137.53	137.97	137.97	-0.18%	681,000
Jul 16, 2025	137.72	138.61	137.50	138.22	138.22	0.50%	325,041
Jul 15, 2025	138.50	138.82	137.44	137.53	137.53	-0.72%	494,800
Jul 14, 2025	137.64	139.10	137.60	138.53	138.53	0.60%	373,600
Jul 11, 2025	139.15	139.40	137.63	137.70	137.70	-1.61%	499,046
Jul 10, 2025	140.50	140.83	138.88	139.96	139.96	-0.53%	582,700
Jul 9, 2025	141.56	142.36	140.41	140.70	140.70	-0.61%	414,934
Jul 8, 2025	141.98	143.30	141.23	141.56	141.56	-0.73%	515,036
Jul 7, 2025	143.74	144.57	142.27	142.60	142.60	-0.74%	365,900
Jul 4, 2025	143.21	144.74	143.21	143.67	143.67	0.03%	107,700
Jul 3, 2025	142.88	144.41	142.88	143.62	143.62	0.42%	219,900
Jul 2, 2025	144.27	144.28	141.83	143.02	143.02	0.01%	324,138
Jun 30, 2025	142.17	143.12	141.53	143.01	143.01	1.10%	351,700
Jun 27, 2025	141.76	142.35	140.35	141.45	141.45	-0.23%	498,900
Jun 26, 2025	142.33	142.64	141.28	141.77	141.77	-0.15%	390,800
Jun 25, 2025	145.20	145.20	141.70	141.98	141.98	-1.99%	448,500
Jun 24, 2025	145.98	146.28	144.77	144.86	144.86	-0.50%	270,001
Jun 23, 2025	144.53	146.13	143.82	145.59	145.59	0.68%	310,046
Jun 20, 2025	148.52	148.52	144.42	144.61	144.61	-2.12%	1,269,535
Jun 19, 2025	146.94	147.98	146.40	147.74	147.74	0.42%	90,634
Jun 18, 2025	147.27	148.16	147.03	147.12	147.12	0.05%	271,021
Jun 17, 2025	147.71	148.17	146.93	147.05	147.05	-0.60%	182,315
Jun 16, 2025	146.79	149.02	146.79	147.94	147.94	0.58%	217,800
Jun 13, 2025	149.17	150.00	146.93	147.08	147.08	-1.46%	283,940
Jun 12, 2025	148.20	149.82	147.95	149.26	149.26	0.36%	369,600
Jun 11, 2025	148.57	149.76	147.99	148.72	148.72	-0.02%	330,300
Jun 10, 2025	147.84	149.57	147.84	148.75	148.75	0.57%	391,400
Jun 9, 2025	147.08	148.29	146.48	147.90	147.90	0.15%	338,100
Jun 6, 2025	147.23	148.32	146.90	147.68	147.68	0.45%	229,900
Jun 5, 2025	146.82	148.09	146.64	147.02	147.02	-0.35%	279,745
Jun 4, 2025	145.27	148.09	145.26	147.54	147.54	1.61%	284,610
Jun 3, 2025	147.30	147.68	144.79	145.20	145.20	-1.51%	440,077
Jun 2, 2025	147.18	147.97	146.05	147.43	147.43	-0.07%	391,807
May 30, 2025	148.11	148.43	146.60	147.53	147.53	-0.70%	838,642
May 29, 2025	148.74	149.23	147.97	148.57	148.57	0.24%	251,500
May 28, 2025	149.19	150.03	147.75	148.22	148.22	-0.81%	331,100
May 27, 2025	147.00	149.67	147.00	149.43	149.43	0.74%	364,830
May 26, 2025	146.29	149.00	146.00	148.33	148.33	1.68%	168,600
May 23, 2025	147.44	147.44	145.50	145.88	145.88	-1.46%	282,500