Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.97	3.27	2.81	2.84	2.84	-5.65%	29,397
Jul 31, 2025	3.06	3.08	2.96	3.01	3.01	-0.33%	14,510
Jul 30, 2025	2.90	3.14	2.90	3.02	3.02	2.37%	51,151
Jul 29, 2025	2.92	3.04	2.92	2.95	2.95	2.43%	13,188
Jul 28, 2025	3.00	3.03	2.80	2.88	2.88	-3.16%	28,826
Jul 25, 2025	3.10	3.10	2.90	2.97	2.97	-1.20%	19,344
Jul 24, 2025	2.86	3.18	2.77	3.01	3.01	7.50%	112,920
Jul 23, 2025	2.85	2.88	2.73	2.80	2.80	-	32,367
Jul 22, 2025	2.73	2.90	2.72	2.80	2.80	1.12%	33,518
Jul 21, 2025	2.68	2.77	2.68	2.77	2.77	1.43%	25,644
Jul 18, 2025	2.79	2.83	2.69	2.73	2.73	-1.09%	11,709
Jul 17, 2025	2.66	2.83	2.63	2.76	2.76	3.76%	38,506
Jul 16, 2025	2.75	2.82	2.66	2.66	2.66	-	10,784
Jul 15, 2025	2.77	2.78	2.66	2.66	2.66	-5.34%	16,240
Jul 14, 2025	2.79	2.95	2.67	2.81	2.81	0.72%	24,777
Jul 11, 2025	2.69	2.83	2.69	2.79	2.79	-0.36%	71,005
Jul 10, 2025	2.80	2.85	2.79	2.80	2.80	-	17,332
Jul 9, 2025	2.84	2.90	2.74	2.80	2.80	-0.71%	22,392
Jul 8, 2025	2.85	2.91	2.82	2.82	2.82	-0.35%	13,242
Jul 7, 2025	2.87	2.90	2.82	2.83	2.83	-1.39%	22,301
Jul 3, 2025	2.78	2.89	2.78	2.87	2.87	2.87%	12,564
Jul 2, 2025	2.73	2.83	2.73	2.79	2.79	2.20%	10,929
Jul 1, 2025	2.75	2.77	2.67	2.73	2.73	-0.73%	8,993
Jun 30, 2025	2.64	2.75	2.60	2.75	2.75	4.56%	61,361
Jun 27, 2025	2.51	2.64	2.48	2.63	2.63	1.94%	52,878
Jun 26, 2025	2.57	2.59	2.50	2.58	2.58	-1.15%	14,053
Jun 25, 2025	2.59	2.64	2.52	2.61	2.61	-	12,094
Jun 24, 2025	2.58	2.62	2.55	2.61	2.61	2.35%	12,165
Jun 23, 2025	2.49	2.60	2.45	2.55	2.55	0.39%	30,606
Jun 20, 2025	2.49	2.54	2.46	2.54	2.54	1.60%	15,454
Jun 18, 2025	2.40	2.57	2.39	2.50	2.50	2.04%	62,300
Jun 17, 2025	2.40	2.48	2.36	2.45	2.45	1.24%	29,835
Jun 16, 2025	2.50	2.55	2.38	2.42	2.42	-0.82%	34,053
Jun 13, 2025	2.45	2.49	2.38	2.44	2.44	-1.01%	14,166
Jun 12, 2025	2.50	2.52	2.42	2.47	2.47	-2.95%	19,039
Jun 11, 2025	2.49	2.61	2.47	2.54	2.54	-	19,189
Jun 10, 2025	2.58	2.66	2.49	2.54	2.54	-2.68%	40,369
Jun 9, 2025	2.62	2.74	2.57	2.61	2.61	-1.88%	14,846
Jun 6, 2025	2.61	2.72	2.61	2.66	2.66	0.76%	10,185
Jun 5, 2025	2.73	2.73	2.56	2.64	2.64	-2.94%	23,873
Jun 4, 2025	2.72	2.75	2.63	2.72	2.72	1.12%	12,452
Jun 3, 2025	2.72	2.74	2.69	2.69	2.69	-2.11%	1,750
Jun 2, 2025	2.75	2.75	2.65	2.75	2.75	-0.43%	6,843
May 30, 2025	2.70	2.80	2.69	2.76	2.76	3.76%	21,339
May 29, 2025	2.77	2.79	2.66	2.66	2.66	-3.24%	28,518
May 28, 2025	2.75	2.77	2.70	2.75	2.75	-0.51%	7,525
May 27, 2025	2.80	2.80	2.66	2.76	2.76	-0.61%	15,089
May 23, 2025	2.68	2.82	2.68	2.78	2.78	1.46%	9,695
May 22, 2025	2.79	2.82	2.73	2.74	2.74	0.37%	12,210
May 21, 2025	2.82	2.82	2.73	2.73	2.73	-0.36%	4,964