Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	72.21	73.95	72.21	73.84	73.84	1.03%	62,963
Jul 31, 2025	74.44	74.56	73.07	73.09	73.09	-1.63%	103,400
Jul 30, 2025	74.06	74.80	73.24	74.30	74.02	0.42%	74,400
Jul 29, 2025	73.00	74.12	72.92	73.99	73.71	1.50%	45,400
Jul 28, 2025	73.84	74.53	72.58	72.90	72.62	-0.86%	87,015
Jul 25, 2025	72.75	73.53	72.50	73.53	73.25	0.53%	44,600
Jul 24, 2025	73.31	73.31	72.49	73.14	72.86	0.23%	50,749
Jul 23, 2025	72.90	73.39	72.84	72.97	72.69	0.03%	58,700
Jul 22, 2025	72.74	73.00	72.50	72.95	72.67	0.54%	42,546
Jul 21, 2025	72.53	72.81	72.04	72.56	72.28	0.58%	43,408
Jul 18, 2025	71.49	72.23	71.12	72.14	71.86	0.91%	70,503
Jul 17, 2025	71.55	72.09	71.49	71.49	71.22	-0.79%	57,126
Jul 16, 2025	71.95	72.90	71.95	72.06	71.79	-0.40%	69,712
Jul 15, 2025	72.66	72.70	71.53	72.35	72.07	-0.32%	54,100
Jul 14, 2025	71.49	72.66	71.49	72.58	72.30	1.43%	52,046
Jul 11, 2025	71.14	72.39	70.85	71.56	71.29	-0.51%	52,425
Jul 10, 2025	71.76	72.46	71.43	71.93	71.66	0.78%	56,419
Jul 9, 2025	70.56	71.80	70.56	71.37	71.10	0.82%	116,106
Jul 8, 2025	69.72	70.99	69.69	70.79	70.52	0.34%	45,500
Jul 7, 2025	71.22	71.22	70.08	70.55	70.28	-0.62%	38,206
Jul 4, 2025	69.72	71.20	69.72	70.99	70.72	1.24%	24,621
Jul 3, 2025	69.58	71.00	69.58	70.12	69.85	0.09%	41,709
Jul 2, 2025	69.20	70.33	69.05	70.06	69.79	1.27%	84,104
Jun 30, 2025	69.13	69.75	68.38	69.18	69.18	0.07%	124,500
Jun 27, 2025	69.47	70.23	68.84	69.13	68.85	0.28%	99,800
Jun 26, 2025	69.50	69.50	68.10	68.94	68.66	0.73%	80,300
Jun 25, 2025	69.00	69.00	68.02	68.44	68.16	-0.55%	69,402
Jun 24, 2025	68.72	69.14	68.59	68.82	68.54	0.07%	51,912
Jun 23, 2025	69.46	69.46	68.37	68.77	68.49	-0.33%	81,300
Jun 20, 2025	69.87	69.87	68.57	69.00	68.72	0.16%	178,900
Jun 19, 2025	69.42	69.54	68.80	68.89	68.61	-0.56%	44,207
Jun 18, 2025	69.08	69.91	68.91	69.28	69.00	0.13%	41,000
Jun 17, 2025	69.68	69.68	68.45	69.19	68.91	-0.93%	114,226
Jun 16, 2025	71.17	71.17	69.51	69.84	69.56	-0.77%	43,812
Jun 13, 2025	71.00	71.40	70.15	70.38	70.09	-1.66%	38,900
Jun 12, 2025	70.60	71.90	70.36	71.57	71.28	1.23%	46,227
Jun 11, 2025	71.57	71.60	70.48	70.70	70.41	-0.38%	82,200
Jun 10, 2025	71.82	71.82	70.69	70.97	70.68	-0.25%	68,324
Jun 9, 2025	70.59	71.75	70.59	71.15	70.86	0.79%	39,139
Jun 6, 2025	70.00	70.81	69.90	70.59	70.30	1.60%	59,700
Jun 5, 2025	69.32	69.71	68.80	69.48	69.20	0.30%	40,637
Jun 4, 2025	69.98	70.25	68.72	69.27	68.99	-1.45%	81,525
Jun 3, 2025	69.83	70.64	69.63	70.29	70.01	0.60%	64,915
Jun 2, 2025	69.90	70.65	69.53	69.87	69.59	-0.61%	89,800
May 30, 2025	69.95	70.55	69.35	70.30	70.02	0.21%	115,623
May 29, 2025	68.02	70.49	68.02	70.15	69.58	2.86%	107,332
May 28, 2025	68.49	68.88	68.03	68.20	67.65	0.15%	176,502
May 27, 2025	67.43	68.72	67.11	68.10	67.55	1.19%	92,300
May 26, 2025	67.31	67.81	67.19	67.30	66.75	0.10%	26,102
May 23, 2025	66.42	67.68	66.42	67.23	66.68	0.90%	119,541