Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.70	0.71	0.70	0.70	0.70	0.43%	-
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	1.60%	-
Aug 4, 2025	0.68	0.69	0.68	0.69	0.69	3.24%	-
Aug 1, 2025	0.68	0.68	0.67	0.67	0.67	-3.62%	-
Jul 31, 2025	0.70	0.70	0.69	0.69	0.69	-4.11%	-
Jul 30, 2025	0.72	0.72	0.72	0.72	0.72	2.07%	-
Jul 29, 2025	0.71	0.71	0.70	0.71	0.71	2.47%	-
Jul 28, 2025	0.69	0.69	0.69	0.69	0.69	-1.85%	-
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	1.01%	-
Jul 24, 2025	0.70	0.70	0.70	0.70	0.70	3.89%	16,864
Jul 23, 2025	0.67	0.67	0.67	0.67	0.67	-0.83%	-
Jul 22, 2025	0.68	0.68	0.67	0.67	0.67	3.69%	-
Jul 21, 2025	0.66	0.66	0.65	0.65	0.65	5.17%	-
Jul 18, 2025	0.62	0.62	0.62	0.62	0.62	1.74%	-
Jul 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.10%	-
Jul 16, 2025	0.61	0.61	0.61	0.61	0.61	0.26%	-
Jul 15, 2025	0.60	0.61	0.60	0.61	0.61	1.91%	-
Jul 14, 2025	0.60	0.60	0.60	0.60	0.60	-2.14%	-
Jul 11, 2025	0.61	0.61	0.61	0.61	0.61	4.21%	-
Jul 10, 2025	0.59	0.59	0.58	0.58	0.58	2.89%	-
Jul 9, 2025	0.57	0.57	0.57	0.57	0.57	-0.07%	-
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	1.25%	-
Jul 7, 2025	0.56	0.56	0.56	0.56	0.56	-4.04%	-
Jul 4, 2025	0.58	0.59	0.58	0.58	0.58	-1.35%	-
Jul 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.17%	-
Jul 2, 2025	0.58	0.59	0.58	0.59	0.59	3.78%	-
Jul 1, 2025	0.57	0.57	0.57	0.57	0.57	-0.10%	-
Jun 30, 2025	0.58	0.58	0.57	0.57	0.57	-3.44%	-
Jun 27, 2025	0.60	0.60	0.59	0.59	0.58	1.44%	-
Jun 26, 2025	0.59	0.59	0.58	0.58	0.57	2.38%	-
Jun 25, 2025	0.58	0.58	0.57	0.57	0.56	-0.80%	-
Jun 24, 2025	0.58	0.58	0.58	0.58	0.56	2.49%	-
Jun 23, 2025	0.56	0.57	0.56	0.56	0.55	1.01%	-
Jun 20, 2025	0.56	0.56	0.56	0.56	0.54	1.09%	-
Jun 19, 2025	0.55	0.55	0.55	0.55	0.54	-4.35%	-
Jun 18, 2025	0.57	0.58	0.57	0.58	0.56	1.23%	-
Jun 17, 2025	0.57	0.57	0.56	0.57	0.55	1.25%	-
Jun 16, 2025	0.56	0.56	0.56	0.56	0.55	-0.28%	-
Jun 13, 2025	0.56	0.56	0.56	0.56	0.55	-1.23%	-
Jun 12, 2025	0.57	0.57	0.57	0.57	0.55	-0.18%	-
Jun 11, 2025	0.57	0.57	0.57	0.57	0.56	2.15%	-
Jun 10, 2025	0.55	0.56	0.55	0.56	0.54	3.33%	-
Jun 9, 2025	0.54	0.54	0.54	0.54	0.53	1.31%	-
Jun 6, 2025	0.53	0.54	0.53	0.53	0.52	1.83%	-
Jun 5, 2025	0.52	0.53	0.52	0.52	0.51	-1.13%	-
Jun 4, 2025	0.53	0.53	0.53	0.53	0.52	0.38%	-
Jun 3, 2025	0.52	0.53	0.52	0.53	0.51	3.61%	-
Jun 2, 2025	0.51	0.51	0.51	0.51	0.50	-0.86%	-
May 30, 2025	0.52	0.52	0.51	0.51	0.50	-2.76%	-
May 29, 2025	0.53	0.53	0.53	0.53	0.51	-1.38%	-