Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.65	36.18	35.65	36.02	36.02	0.81%	3,554,171
Dec 19, 2024	35.50	35.75	35.50	35.73	35.73	0.68%	1,538,602
Dec 18, 2024	35.62	35.71	35.49	35.49	35.49	-0.39%	1,108,066
Dec 17, 2024	35.60	35.70	35.60	35.63	35.63	-0.14%	593,177
Dec 16, 2024	35.60	35.73	35.59	35.68	35.68	0.25%	919,391
Dec 13, 2024	35.57	35.63	35.57	35.59	35.59	0.08%	857,776
Dec 12, 2024	35.57	35.65	35.55	35.56	35.56	-0.17%	684,377
Dec 11, 2024	35.55	35.67	35.52	35.62	35.62	0.23%	1,057,041
Dec 10, 2024	35.58	35.63	35.54	35.54	35.54	-0.03%	556,673
Dec 9, 2024	35.55	35.59	35.54	35.55	35.55	-	806,644
Dec 6, 2024	35.64	35.64	35.55	35.55	35.55	-0.08%	580,053
Dec 5, 2024	35.49	35.61	35.49	35.58	35.58	0.25%	422,823
Dec 4, 2024	35.61	35.65	35.47	35.49	35.49	-0.50%	660,941
Dec 3, 2024	35.75	35.78	35.63	35.67	35.67	-0.11%	494,583
Dec 2, 2024	35.70	35.75	35.57	35.71	35.71	-1.08%	765,642
Nov 29, 2024	36.17	36.17	36.10	36.10	35.66	-0.14%	271,741
Nov 27, 2024	36.19	36.19	36.12	36.15	35.71	-0.06%	440,625
Nov 26, 2024	36.18	36.18	36.10	36.17	35.73	0.06%	388,079
Nov 25, 2024	36.09	36.18	36.09	36.15	35.71	0.19%	856,703
Nov 22, 2024	36.30	36.31	36.08	36.08	35.64	-0.41%	498,274
Nov 21, 2024	36.08	36.29	36.05	36.23	35.79	0.42%	706,699
Nov 20, 2024	35.96	36.09	35.90	36.08	35.64	0.31%	634,193
Nov 19, 2024	35.90	35.97	35.89	35.97	35.53	-	334,928
Nov 18, 2024	35.91	36.03	35.88	35.97	35.53	-	610,620
Nov 15, 2024	35.83	35.98	35.81	35.97	35.53	0.59%	502,746
Nov 14, 2024	35.82	35.87	35.76	35.76	35.33	-0.22%	467,624
Nov 13, 2024	35.88	35.98	35.80	35.84	35.40	-	302,946
Nov 12, 2024	35.92	35.92	35.73	35.84	35.40	-	529,245
Nov 11, 2024	35.85	35.96	35.82	35.84	35.40	-0.17%	578,237
Nov 8, 2024	35.66	35.95	35.66	35.90	35.46	0.62%	829,611
Nov 7, 2024	35.72	35.72	35.59	35.68	35.25	0.28%	408,892
Nov 6, 2024	35.56	35.68	35.55	35.58	35.15	-0.31%	568,057
Nov 5, 2024	35.50	35.73	35.47	35.69	35.26	0.31%	316,103
Nov 4, 2024	35.51	35.74	35.51	35.58	35.15	-0.03%	510,968
Nov 1, 2024	35.70	35.72	35.54	35.59	35.16	-0.34%	724,930
Oct 31, 2024	35.70	35.76	35.65	35.71	35.28	0.03%	428,669
Oct 30, 2024	35.73	35.77	35.69	35.70	35.27	0.03%	573,924
Oct 29, 2024	35.72	35.78	35.65	35.69	35.26	-0.28%	643,651
Oct 28, 2024	35.74	35.81	35.74	35.79	35.35	0.11%	297,316
Oct 25, 2024	35.80	35.90	35.74	35.75	35.32	-0.08%	1,089,637
Oct 24, 2024	35.68	35.85	35.67	35.78	35.35	-0.06%	531,816
Oct 23, 2024	35.79	35.82	35.65	35.80	35.36	0.14%	677,587
Oct 22, 2024	35.60	35.75	35.60	35.75	35.32	0.22%	627,843
Oct 21, 2024	35.68	35.70	35.62	35.67	35.24	0.06%	438,516
Oct 18, 2024	35.64	35.71	35.59	35.65	35.22	0.03%	585,374
Oct 17, 2024	35.78	35.79	35.34	35.64	35.21	-0.36%	2,188,003
Oct 16, 2024	35.72	35.78	35.72	35.77	35.34	0.08%	480,449
Oct 15, 2024	35.75	35.79	35.72	35.74	35.31	0.06%	546,943
Oct 14, 2024	35.73	35.79	35.71	35.72	35.29	-0.03%	520,300
Oct 11, 2024	35.73	35.78	35.73	35.73	35.30	-	515,663
Oct 10, 2024	35.82	35.83	35.72	35.73	35.30	-	614,477
Oct 9, 2024	35.70	35.79	35.70	35.73	35.30	0.03%	804,210
Oct 8, 2024	35.72	35.76	35.71	35.72	35.29	-0.06%	921,055
Oct 7, 2024	35.77	35.81	35.69	35.74	35.31	-0.06%	750,830
Oct 4, 2024	35.72	35.80	35.66	35.76	35.33	-0.03%	586,683
Oct 3, 2024	35.76	35.77	35.72	35.77	35.34	-	587,194
Oct 2, 2024	35.69	35.79	35.65	35.77	35.34	0.11%	899,482
Oct 1, 2024	35.79	35.79	35.68	35.73	35.30	-0.17%	581,389
Sep 30, 2024	35.73	35.80	35.70	35.79	35.35	0.08%	926,986
Sep 27, 2024	35.71	35.79	35.71	35.76	35.33	0.03%	1,023,169
Sep 26, 2024	35.76	35.82	35.70	35.75	35.32	-0.03%	1,314,669
Sep 25, 2024	35.81	35.85	35.76	35.76	35.33	-0.14%	753,770
Sep 24, 2024	35.81	35.86	35.80	35.81	35.37	-0.03%	501,635
Sep 23, 2024	35.86	35.86	35.79	35.82	35.38	0.17%	354,615
Sep 20, 2024	35.82	35.84	35.75	35.76	35.33	-0.06%	1,071,972
Sep 19, 2024	35.72	35.81	35.72	35.78	35.35	0.14%	468,091
Sep 18, 2024	35.81	35.91	35.70	35.73	35.30	-0.11%	910,790
Sep 17, 2024	35.68	35.81	35.65	35.77	35.34	0.20%	573,238
Sep 16, 2024	35.80	35.84	35.68	35.70	35.27	-0.50%	624,290
Sep 13, 2024	35.74	35.89	35.74	35.88	35.44	0.39%	884,771
Sep 12, 2024	35.76	35.81	35.70	35.74	35.31	-0.03%	282,385
Sep 11, 2024	35.74	35.76	35.68	35.75	35.32	-0.06%	533,424
Sep 10, 2024	35.68	35.78	35.67	35.77	35.34	0.28%	542,294
Sep 9, 2024	35.46	35.71	35.46	35.67	35.24	0.48%	691,090
Sep 6, 2024	35.59	35.63	35.45	35.50	35.07	-0.08%	1,833,727
Sep 5, 2024	35.70	35.75	35.52	35.53	35.10	-0.42%	294,905
Sep 4, 2024	35.67	35.79	35.53	35.68	35.25	0.06%	402,896
Sep 3, 2024	35.65	35.71	35.65	35.66	35.23	-0.08%	424,765
Aug 30, 2024	35.76	35.76	35.61	35.69	35.26	-0.83%	641,107
Aug 29, 2024	36.03	36.05	35.98	35.99	35.12	-0.03%	362,657
Aug 28, 2024	36.02	36.08	36.00	36.00	35.13	-0.11%	653,723
Aug 27, 2024	36.05	36.08	36.03	36.04	35.17	-	394,727
Aug 26, 2024	36.01	36.06	35.96	36.04	35.17	0.17%	435,524
Aug 23, 2024	35.92	36.00	35.92	35.98	35.11	0.14%	288,905
Aug 22, 2024	36.01	36.05	35.90	35.93	35.06	-0.11%	253,188
Aug 21, 2024	35.94	36.00	35.87	35.97	35.10	0.17%	410,550
Aug 20, 2024	35.86	35.95	35.86	35.91	35.04	0.03%	509,446
Aug 19, 2024	35.85	35.93	35.84	35.90	35.03	0.14%	169,280
Aug 16, 2024	35.91	36.03	35.82	35.85	34.98	0.06%	348,294
Aug 15, 2024	35.85	35.93	35.80	35.83	34.96	-0.08%	423,967
Aug 14, 2024	35.86	35.96	35.83	35.86	34.99	-0.03%	237,710
Aug 13, 2024	35.90	35.94	35.83	35.87	35.00	0.20%	250,850
Aug 12, 2024	35.86	35.88	35.79	35.80	34.93	-0.17%	375,976
Aug 9, 2024	35.77	35.87	35.68	35.86	34.99	0.25%	354,811
Aug 8, 2024	35.79	35.88	35.75	35.77	34.90	-0.08%	281,121
Aug 7, 2024	35.85	36.00	35.57	35.80	34.93	-0.08%	1,440,398
Aug 6, 2024	35.75	35.97	35.70	35.83	34.96	0.50%	435,558
Aug 5, 2024	35.76	35.88	35.50	35.65	34.79	-0.70%	651,847
Aug 2, 2024	36.01	36.20	35.86	35.90	35.03	-0.14%	581,458
Aug 1, 2024	35.72	35.99	35.69	35.95	35.08	0.78%	502,523