Skip to main content
logo
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.64
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.6425.6725.4225.6425.64-0.19%20,357
Jul 31, 202525.5725.6925.4825.6925.690.47%82,203
Jul 30, 202525.5325.5725.5025.5725.570.04%6,815
Jul 29, 202525.5025.5725.4925.5625.560.12%23,515
Jul 28, 202525.4525.5325.4525.5325.530.27%36,224
Jul 25, 202525.4525.5325.4425.4625.46-0.16%70,098
Jul 24, 202525.3925.5025.3625.5025.500.04%43,059
Jul 23, 202525.4425.5225.4425.4925.49-0.04%26,801
Jul 22, 202525.4825.5025.4625.5025.50-30,053
Jul 21, 202525.3725.5025.3725.5025.500.28%20,194
Jul 18, 202525.4525.4525.3625.4325.43-0.16%43,135
Jul 17, 202525.3325.4725.3325.4725.470.35%34,938
Jul 16, 202525.3725.3825.3025.3825.380.08%19,045
Jul 15, 202525.3625.3925.2925.3625.360.16%24,939
Jul 14, 202525.2525.3225.1525.3225.320.28%18,247
Jul 11, 202525.2025.2825.1525.2525.250.16%20,740
Jul 10, 202525.2125.2425.1425.2125.210.36%19,093
Jul 9, 202525.2125.2725.0425.1225.12-0.20%108,085
Jul 8, 202525.1325.2525.1325.1725.170.12%12,029
Jul 7, 202525.2025.2425.1025.1425.14-0.08%19,207
Jul 3, 202525.0725.1825.0725.1625.16-0.08%8,060
Jul 2, 202525.1525.1825.0225.1825.180.40%33,313
Jul 1, 202524.9825.1424.9825.0825.08-1.26%27,508
Jun 30, 202525.7525.8025.3625.4024.80-1.21%359,675
Jun 27, 202525.7825.7925.7125.7125.10-6,962
Jun 26, 202525.7925.8025.7025.7125.100.04%9,487
Jun 25, 202525.8125.8125.6925.7025.09-0.54%24,632
Jun 24, 202525.7625.8425.7625.8425.230.19%12,735
Jun 23, 202525.7025.8225.7025.7925.180.04%36,470
Jun 20, 202525.6325.8725.5925.7825.170.35%186,446
Jun 18, 202525.6025.6925.6025.6925.080.20%13,251
Jun 17, 202525.6525.6525.5025.6425.03-28,508
Jun 16, 202525.5625.6425.4725.6425.030.31%15,070
Jun 13, 202525.4825.5625.4625.5624.960.12%36,591
Jun 12, 202525.5025.5625.4725.5324.930.20%22,056
Jun 11, 202525.4225.5025.4225.4824.880.20%13,496
Jun 10, 202525.4725.4825.4125.4324.83-0.14%15,356
Jun 9, 202525.4225.4925.4225.4724.860.22%15,036
Jun 6, 202525.4725.4925.4025.4124.81-0.08%25,243
Jun 5, 202525.4825.4825.4025.4324.830.03%18,434
Jun 4, 202525.3825.4525.3825.4224.820.41%10,572
Jun 3, 202525.3325.4325.3025.3224.720.04%22,213
Jun 2, 202525.2525.3625.1725.3124.710.40%42,964
May 30, 202525.2925.4625.1525.2124.61-1.06%77,022
May 29, 202525.3125.4925.3125.4824.880.04%7,962
May 28, 202525.4625.4825.3425.4724.87-14,681
May 27, 202525.5025.5025.4025.4724.870.20%12,629
May 23, 202525.2925.4225.2925.4224.820.08%4,120
May 22, 202525.3425.4425.1525.4024.800.32%23,512
May 21, 202525.3825.4525.3025.3224.72-0.43%16,990