Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	18.66	18.70	18.23	18.23	18.23	-1.51%	27,407
Jul 30, 2025	18.53	18.79	18.43	18.51	18.51	-0.11%	25,106
Jul 29, 2025	18.49	18.63	18.28	18.53	18.53	0.76%	18,800
Jul 28, 2025	18.20	18.60	18.10	18.39	18.39	1.27%	41,490
Jul 25, 2025	18.10	18.16	17.84	18.16	18.16	1.11%	25,417
Jul 24, 2025	18.05	18.17	17.92	17.96	17.96	-0.77%	18,397
Jul 23, 2025	18.23	18.35	18.10	18.10	18.10	-0.55%	19,370
Jul 22, 2025	18.20	18.40	18.20	18.20	18.20	-0.93%	15,741
Jul 21, 2025	18.20	18.64	18.20	18.37	18.37	0.44%	42,277
Jul 18, 2025	17.91	18.40	17.91	18.29	18.29	1.67%	26,834
Jul 17, 2025	17.83	18.03	17.77	17.99	17.99	0.78%	21,469
Jul 16, 2025	17.85	18.04	17.85	17.85	17.85	-0.89%	25,713
Jul 15, 2025	17.99	18.32	17.99	18.01	18.01	-0.83%	23,653
Jul 14, 2025	17.79	18.27	17.79	18.16	18.16	1.17%	34,025
Jul 11, 2025	18.00	18.10	17.86	17.95	17.95	-0.39%	35,121
Jul 10, 2025	18.00	18.12	17.87	18.02	18.02	0.33%	33,411
Jul 9, 2025	17.82	18.06	17.81	17.96	17.96	0.39%	53,933
Jul 8, 2025	18.14	18.21	17.89	17.89	17.89	-1.11%	42,458
Jul 7, 2025	18.36	18.52	18.07	18.09	18.09	-2.16%	30,025
Jul 4, 2025	18.60	18.63	18.37	18.49	18.49	-0.48%	32,059
Jul 3, 2025	18.55	18.73	18.53	18.58	18.58	-0.11%	9,667
Jul 2, 2025	18.90	19.00	18.50	18.60	18.60	-1.33%	47,895
Jul 1, 2025	18.61	18.95	18.58	18.85	18.85	0.43%	26,455
Jun 30, 2025	18.88	19.24	18.61	18.77	18.77	-0.58%	30,320
Jun 27, 2025	18.67	18.88	18.59	18.88	18.88	0.75%	28,773
Jun 26, 2025	18.30	18.74	18.30	18.74	18.74	1.85%	45,912
Jun 25, 2025	18.25	18.60	18.24	18.40	18.40	1.10%	22,382
Jun 24, 2025	18.20	18.45	18.02	18.20	18.20	0.33%	20,281
Jun 23, 2025	18.21	18.31	18.01	18.14	18.14	-1.73%	17,344
Jun 20, 2025	18.50	18.65	18.46	18.46	18.46	0.54%	104,407
Jun 19, 2025	18.47	18.62	18.30	18.36	18.36	-0.65%	24,411
Jun 18, 2025	18.05	18.48	18.05	18.48	18.48	1.26%	30,998
Jun 17, 2025	18.00	18.31	18.00	18.25	18.25	0.33%	22,830
Jun 16, 2025	18.10	18.28	17.95	18.19	18.19	1.79%	12,995
Jun 13, 2025	17.64	18.02	17.60	17.87	17.87	-0.45%	29,366
Jun 12, 2025	18.13	18.13	17.79	17.95	17.95	-0.28%	40,953
Jun 11, 2025	18.68	18.68	17.97	18.00	18.00	-3.23%	32,898
Jun 10, 2025	18.20	18.62	18.03	18.60	18.60	2.48%	68,141
Jun 9, 2025	18.06	18.19	18.06	18.15	18.15	0.11%	11,636
Jun 6, 2025	17.96	18.19	17.96	18.13	18.13	-0.11%	24,653
Jun 5, 2025	18.00	18.24	17.96	18.15	18.15	0.50%	22,244
Jun 4, 2025	17.80	18.25	17.80	18.06	18.06	0.73%	26,503
Jun 3, 2025	17.80	18.10	17.80	17.93	17.93	0.62%	25,084
Jun 2, 2025	17.82	18.19	17.21	17.82	17.82	-0.22%	50,816
May 30, 2025	18.00	18.35	17.84	17.86	17.86	-1.38%	69,953
May 29, 2025	18.74	18.74	18.01	18.11	18.11	-2.32%	54,296
May 28, 2025	18.50	18.78	18.39	18.54	18.54	1.31%	77,165
May 27, 2025	18.20	18.50	18.20	18.30	18.30	0.22%	28,575
May 26, 2025	18.05	18.32	18.00	18.26	18.26	1.44%	32,113
May 23, 2025	18.10	18.10	17.70	18.00	18.00	-0.55%	68,721