Skip to main content
logo
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
126.37
-5.17 (-3.93%)
Aug 1, 2025, 4:00 PM - Market closed

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025127.85130.67125.85126.37126.37-3.93%959,566
Jul 31, 2025132.00132.88130.97131.54131.54-0.43%683,784
Jul 30, 2025132.34134.77131.89132.11132.11-0.15%462,966
Jul 29, 2025132.13132.85131.65132.31132.310.55%279,898
Jul 28, 2025132.82133.17131.47131.58131.58-1.12%345,791
Jul 25, 2025132.74133.22131.77133.07133.070.25%309,158
Jul 24, 2025134.15134.76132.70132.74132.74-1.04%376,956
Jul 23, 2025134.43135.68133.87134.13134.130.05%351,810
Jul 22, 2025133.14134.67132.90134.06134.060.75%425,231
Jul 21, 2025133.66134.30132.69133.06133.06-0.06%571,912
Jul 18, 2025134.69135.12132.38133.14133.14-1.04%487,146
Jul 17, 2025131.00135.90128.65134.54134.54-0.61%1,233,091
Jul 16, 2025134.08135.63133.72135.36135.360.76%441,158
Jul 15, 2025135.58136.18134.34134.34134.34-1.29%385,586
Jul 14, 2025136.08137.29135.06136.10136.100.29%267,886
Jul 11, 2025136.07136.43134.62135.71135.71-0.47%392,955
Jul 10, 2025135.30137.57134.83136.35136.350.21%422,551
Jul 9, 2025137.56137.56135.16136.06136.06-0.49%449,879
Jul 8, 2025135.65137.33135.50136.73136.730.34%498,233
Jul 7, 2025136.82136.92135.34136.26136.26-0.79%369,419
Jul 3, 2025138.33138.40136.84137.35137.35-0.62%226,583
Jul 2, 2025136.79138.23135.83138.21138.210.97%476,502
Jul 1, 2025134.36137.87133.88136.88136.880.93%603,641
Jun 30, 2025135.58136.15134.41135.62134.83-0.18%332,692
Jun 27, 2025135.83136.23134.82135.86135.070.35%642,943
Jun 26, 2025135.00135.86134.27135.39134.601.01%451,142
Jun 25, 2025135.98136.57133.00134.04133.26-2.52%524,762
Jun 24, 2025139.23140.47136.99137.50136.70-1.24%461,972
Jun 23, 2025137.21139.59137.21139.23138.421.39%580,442
Jun 20, 2025136.86138.22136.53137.32136.520.31%1,075,754
Jun 18, 2025137.50138.27136.81136.90136.11-0.45%408,515
Jun 17, 2025136.80138.54136.64137.52136.72-0.10%388,387
Jun 16, 2025139.13140.02136.98137.66136.86-0.43%513,823
Jun 13, 2025138.89140.30137.63138.26137.46-0.85%387,832
Jun 12, 2025138.05139.67137.41139.44138.630.85%320,798
Jun 11, 2025138.90139.26137.70138.26137.46-0.53%568,975
Jun 10, 2025138.41139.95137.47139.00138.190.57%343,330
Jun 9, 2025137.72138.96137.45138.21137.410.15%250,691
Jun 6, 2025137.74138.70137.10138.00137.200.92%327,090
Jun 5, 2025137.36137.68136.00136.74135.95-0.35%313,230
Jun 4, 2025139.27139.27137.02137.22136.42-0.88%347,470
Jun 3, 2025138.19139.28138.19138.44137.64-0.37%299,353
Jun 2, 2025138.46139.10137.02138.95138.14-0.12%355,467
May 30, 2025139.10139.39138.37139.12138.310.32%420,608
May 29, 2025137.94139.11137.29138.67137.860.42%302,236
May 28, 2025139.44139.90137.64138.09137.29-0.95%381,065
May 27, 2025137.50139.55136.58139.42138.612.00%453,611
May 23, 2025137.24137.28135.35136.69135.90-0.40%362,971
May 22, 2025138.08138.93136.47137.24136.44-0.80%447,402
May 21, 2025140.67140.85138.05138.35137.55-1.84%435,378