-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+1.21% -
3 MONTH PERFORMANCE
+0.36% -
6 MONTH PERFORMANCE
+0.31% -
YEAR-TO-DATE PERFORMANCE
+11.39% -
1 YEAR PERFORMANCE
+15.93%
Avangrid, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $36.08 | $36.09 (0.03%) | $36.15 | $36.06 | 233,356 | |
| 11/20/2024 | $35.96 | $36.08 (0.33%) | $36.09 | $35.90 | 634,153 | $13.96 B |
| 11/19/2024 | $35.90 | $35.97 (0.19%) | $35.97 | $35.89 | 334,928 | $13.92 B |
| 11/18/2024 | $35.91 | $35.97 (0.17%) | $36.03 | $35.88 | 610,620 | $13.92 B |
| 11/15/2024 | $35.83 | $35.97 (0.39%) | $35.98 | $35.81 | 502,746 | $13.92 B |
| 11/14/2024 | $35.82 | $35.76 (-0.17%) | $35.87 | $35.76 | 467,624 | $13.84 B |
| 11/13/2024 | $35.88 | $35.84 (-0.11%) | $35.98 | $35.80 | 302,946 | $13.87 B |
| 11/12/2024 | $35.92 | $35.84 (-0.22%) | $35.92 | $35.73 | 529,245 | $13.87 B |
| 11/11/2024 | $35.85 | $35.84 (-0.03%) | $35.96 | $35.82 | 578,237 | $13.87 B |
| 11/08/2024 | $35.66 | $35.90 (0.67%) | $35.95 | $35.66 | 829,611 | $13.89 B |
| 11/07/2024 | $35.72 | $35.68 (-0.11%) | $35.72 | $35.59 | 408,900 | $13.81 B |
| 11/06/2024 | $35.56 | $35.58 (0.06%) | $35.68 | $35.55 | 568,100 | $13.77 B |
| 11/05/2024 | $35.50 | $35.69 (0.54%) | $35.73 | $35.47 | 316,103 | $13.81 B |
| 11/04/2024 | $35.51 | $35.58 (0.2%) | $35.74 | $35.51 | 510,968 | $13.77 B |
| 11/01/2024 | $35.70 | $35.59 (-0.31%) | $35.72 | $35.54 | 724,930 | $13.77 B |
| 10/31/2024 | $35.70 | $35.71 (0.03%) | $35.76 | $35.65 | 428,700 | $13.82 B |
| 10/30/2024 | $35.73 | $35.70 (-0.08%) | $35.77 | $35.69 | 573,924 | $13.82 B |
| 10/29/2024 | $35.72 | $35.69 (-0.08%) | $35.78 | $35.65 | 643,651 | $13.81 B |
| 10/28/2024 | $35.74 | $35.79 (0.14%) | $35.81 | $35.74 | 297,316 | $13.85 B |
| 10/25/2024 | $35.80 | $35.75 (-0.14%) | $35.90 | $35.74 | 1.09 M | $13.84 B |
| 10/24/2024 | $35.68 | $35.78 (0.28%) | $35.85 | $35.67 | 531,816 | $13.85 B |
| 10/23/2024 | $35.79 | $35.80 (0.03%) | $35.82 | $35.65 | 677,600 | $13.85 B |
| 10/22/2024 | $35.60 | $35.75 (0.42%) | $35.75 | $35.60 | 627,843 | $13.84 B |
| 10/21/2024 | $35.68 | $35.67 (-0.03%) | $35.70 | $35.62 | 438,516 | $13.80 B |
| 10/18/2024 | $35.64 | $35.65 (0.03%) | $35.71 | $35.59 | 585,400 | $13.80 B |
| 10/17/2024 | $35.78 | $35.64 (-0.39%) | $35.78 | $35.34 | 2.19 M | $13.79 B |
| 10/16/2024 | $35.72 | $35.77 (0.14%) | $35.78 | $35.72 | 480,449 | $13.84 B |
| 10/15/2024 | $35.75 | $35.74 (-0.03%) | $35.79 | $35.72 | 546,943 | $13.83 B |
| 10/14/2024 | $35.73 | $35.72 (-0.03%) | $35.79 | $35.71 | 520,300 | $13.82 B |
| 10/11/2024 | $35.73 | $35.73 (0%) | $35.78 | $35.73 | 515,700 | $13.83 B |
| 10/10/2024 | $35.82 | $35.73 (-0.25%) | $35.83 | $35.72 | 614,500 | $13.83 B |
| 10/09/2024 | $35.70 | $35.73 (0.08%) | $35.79 | $35.70 | 804,210 | $13.83 B |
| 10/08/2024 | $35.72 | $35.72 (0%) | $35.76 | $35.71 | 921,100 | $13.82 B |
| 10/07/2024 | $35.77 | $35.74 (-0.08%) | $35.81 | $35.69 | 750,830 | $13.83 B |
| 10/04/2024 | $35.72 | $35.76 (0.11%) | $35.80 | $35.66 | 586,700 | $13.84 B |
| 10/03/2024 | $35.76 | $35.77 (0.03%) | $35.77 | $35.72 | 587,200 | $13.84 B |
| 10/02/2024 | $35.69 | $35.77 (0.22%) | $35.79 | $35.65 | 899,500 | $13.84 B |
| 10/01/2024 | $35.79 | $35.73 (-0.17%) | $35.79 | $35.68 | 581,400 | $13.83 B |
| 09/30/2024 | $35.73 | $35.79 (0.17%) | $35.80 | $35.70 | 927,000 | $13.85 B |
| 09/27/2024 | $35.71 | $35.76 (0.14%) | $35.79 | $35.71 | 1.02 M | $13.84 B |
| 09/26/2024 | $35.76 | $35.75 (-0.03%) | $35.82 | $35.70 | 1.31 M | $13.84 B |
| 09/25/2024 | $35.81 | $35.76 (-0.14%) | $35.85 | $35.76 | 753,800 | $13.84 B |
| 09/24/2024 | $35.81 | $35.81 (0%) | $35.86 | $35.80 | 501,635 | $13.86 B |
| 09/23/2024 | $35.86 | $35.82 (-0.11%) | $35.86 | $35.79 | 354,615 | $13.86 B |
| 09/20/2024 | $35.82 | $35.76 (-0.17%) | $35.84 | $35.75 | 1.07 M | $13.84 B |
| 09/19/2024 | $35.72 | $35.78 (0.17%) | $35.81 | $35.72 | 468,100 | $13.85 B |
| 09/18/2024 | $35.81 | $35.73 (-0.22%) | $35.91 | $35.70 | 910,800 | $13.83 B |
| 09/17/2024 | $35.68 | $35.77 (0.25%) | $35.81 | $35.65 | 573,238 | $13.84 B |
| 09/16/2024 | $35.80 | $35.70 (-0.28%) | $35.84 | $35.68 | 624,300 | $13.82 B |
| 09/13/2024 | $35.74 | $35.88 (0.39%) | $35.89 | $35.74 | 884,800 | $13.89 B |
| 09/12/2024 | $35.76 | $35.74 (-0.06%) | $35.81 | $35.70 | 282,400 | $13.83 B |
| 09/11/2024 | $35.74 | $35.75 (0.03%) | $35.76 | $35.67 | 533,424 | $13.84 B |
| 09/10/2024 | $35.68 | $35.77 (0.25%) | $35.78 | $35.67 | 542,300 | $13.84 B |
| 09/09/2024 | $35.46 | $35.67 (0.59%) | $35.71 | $35.46 | 691,100 | $13.80 B |
| 09/06/2024 | $35.59 | $35.50 (-0.25%) | $35.63 | $35.45 | 1.83 M | $13.74 B |
| 09/05/2024 | $35.70 | $35.53 (-0.48%) | $35.75 | $35.52 | 294,905 | $13.75 B |
| 09/04/2024 | $35.67 | $35.68 (0.03%) | $35.79 | $35.53 | 402,900 | $13.81 B |
| 09/03/2024 | $35.65 | $35.66 (0.03%) | $35.71 | $35.65 | 424,800 | $13.80 B |
| 08/30/2024 | $35.76 | $35.69 (-0.2%) | $35.76 | $35.61 | 641,107 | $13.81 B |
| 08/29/2024 | $36.03 | $35.99 (-0.11%) | $36.05 | $35.98 | 362,700 | $13.93 B |
| 08/28/2024 | $36.02 | $36.00 (-0.06%) | $36.08 | $36.00 | 653,723 | $13.93 B |
| 08/27/2024 | $36.05 | $36.04 (-0.03%) | $36.08 | $36.03 | 394,727 | $13.95 B |
| 08/26/2024 | $36.01 | $36.04 (0.08%) | $36.06 | $35.96 | 435,524 | $13.95 B |
| 08/23/2024 | $35.92 | $35.98 (0.17%) | $35.99 | $35.92 | 288,905 | $13.92 B |
| 08/22/2024 | $36.01 | $35.93 (-0.22%) | $36.05 | $35.90 | 253,200 | $13.91 B |
| 08/21/2024 | $35.94 | $35.97 (0.08%) | $36.00 | $35.87 | 410,600 | $13.92 B |