Avangrid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.41	0.43	0.40	0.42	0.42	2.56%	168,403
Aug 8, 2025	0.39	0.41	0.39	0.41	0.41	4.60%	147,027
Aug 7, 2025	0.40	0.40	0.39	0.39	0.39	-1.87%	101,932
Aug 6, 2025	0.40	0.41	0.39	0.40	0.40	1.51%	91,320
Aug 5, 2025	0.41	0.41	0.39	0.39	0.39	-2.48%	93,190
Aug 4, 2025	0.41	0.41	0.40	0.40	0.40	0.15%	19,546
Aug 1, 2025	0.42	0.42	0.39	0.40	0.40	-3.73%	80,436
Jul 31, 2025	0.41	0.43	0.40	0.42	0.42	0.72%	184,705
Jul 30, 2025	0.44	0.44	0.42	0.42	0.42	-6.66%	109,528
Jul 29, 2025	0.45	0.45	0.43	0.44	0.44	2.96%	194,497
Jul 28, 2025	0.43	0.46	0.42	0.43	0.43	2.06%	226,100
Jul 25, 2025	0.43	0.43	0.42	0.42	0.42	-1.21%	63,793
Jul 24, 2025	0.42	0.44	0.41	0.43	0.43	-1.54%	158,821
Jul 23, 2025	0.41	0.44	0.40	0.44	0.44	8.75%	201,734
Jul 22, 2025	0.41	0.44	0.40	0.40	0.40	-4.08%	450,874
Jul 21, 2025	0.41	0.43	0.41	0.42	0.42	1.73%	112,205
Jul 18, 2025	0.42	0.43	0.40	0.41	0.41	-4.67%	206,765
Jul 17, 2025	0.41	0.44	0.40	0.43	0.43	-	208,935
Jul 16, 2025	0.42	0.45	0.38	0.43	0.43	-1.69%	279,927
Jul 15, 2025	0.42	0.47	0.40	0.44	0.44	-7.70%	1,107,252
Jul 14, 2025	0.52	0.79	0.38	0.47	0.47	-8.87%	14,988,887
Jul 11, 2025	0.51	0.52	0.51	0.52	0.52	1.76%	35,464
Jul 10, 2025	0.51	0.51	0.50	0.51	0.51	1.39%	32,144
Jul 9, 2025	0.51	0.51	0.49	0.50	0.50	3.43%	111,477
Jul 8, 2025	0.47	0.52	0.47	0.49	0.49	5.25%	71,120
Jul 7, 2025	0.46	0.48	0.44	0.46	0.46	2.66%	61,196
Jul 3, 2025	0.45	0.48	0.45	0.45	0.45	-	27,201
Jul 2, 2025	0.45	0.47	0.45	0.45	0.45	-	16,392
Jul 1, 2025	0.46	0.48	0.45	0.45	0.45	-2.00%	53,095
Jun 30, 2025	0.46	0.48	0.46	0.46	0.46	-1.67%	46,259
Jun 27, 2025	0.46	0.48	0.44	0.47	0.47	6.36%	164,215
Jun 26, 2025	0.47	0.47	0.43	0.44	0.44	-1.57%	15,251
Jun 25, 2025	0.45	0.46	0.43	0.45	0.45	3.83%	27,337
Jun 24, 2025	0.46	0.47	0.43	0.43	0.43	-2.16%	79,760
Jun 23, 2025	0.46	0.48	0.44	0.44	0.44	-3.40%	55,744
Jun 20, 2025	0.51	0.51	0.44	0.46	0.46	-6.47%	93,329
Jun 18, 2025	0.48	0.52	0.47	0.49	0.49	2.53%	33,202
Jun 17, 2025	0.48	0.49	0.48	0.48	0.48	-1.25%	19,395
Jun 16, 2025	0.49	0.50	0.48	0.48	0.48	-1.84%	41,074
Jun 13, 2025	0.50	0.51	0.48	0.49	0.49	-3.64%	8,350
Jun 12, 2025	0.49	0.52	0.49	0.51	0.51	-0.88%	23,946
Jun 11, 2025	0.50	0.52	0.50	0.51	0.51	0.57%	14,297
Jun 10, 2025	0.52	0.52	0.50	0.51	0.51	-0.97%	31,691
Jun 9, 2025	0.51	0.52	0.49	0.52	0.52	1.00%	56,169
Jun 6, 2025	0.49	0.51	0.48	0.51	0.51	4.59%	34,696
Jun 5, 2025	0.47	0.51	0.47	0.49	0.49	0.21%	17,349
Jun 4, 2025	0.48	0.50	0.46	0.49	0.49	2.21%	20,968
Jun 3, 2025	0.49	0.51	0.45	0.48	0.48	-0.42%	49,844
Jun 2, 2025	0.49	0.50	0.46	0.48	0.48	-2.63%	82,374
May 30, 2025	0.49	0.51	0.48	0.49	0.49	0.18%	21,617