-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+1.13% -
6 MONTH PERFORMANCE
-0.80% -
YEAR-TO-DATE PERFORMANCE
+10.27% -
1 YEAR PERFORMANCE
+24.27%
Avangrid, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $35.72 | $35.76 (0.11%) | $35.80 | $35.66 | 586,700 | $13.83 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 |
| 08/20/2024 | $35.86 | $35.91 (0.14%) | $35.95 | $35.86 | 509,446 | $13.90 B |
| 08/19/2024 | $35.85 | $35.90 (0.14%) | $35.93 | $35.84 | 169,300 | $13.89 B |
| 08/16/2024 | $35.91 | $35.85 (-0.17%) | $36.03 | $35.82 | 348,300 | $13.87 B |
| 08/15/2024 | $35.85 | $35.83 (-0.06%) | $35.93 | $35.80 | 424,000 | $13.87 B |
| 08/14/2024 | $35.86 | $35.86 (0%) | $35.96 | $35.83 | 237,710 | $13.88 B |
| 08/13/2024 | $35.90 | $35.87 (-0.08%) | $35.94 | $35.83 | 250,900 | $13.88 B |
| 08/12/2024 | $35.86 | $35.80 (-0.17%) | $35.88 | $35.79 | 376,000 | $13.85 B |
| 08/09/2024 | $35.77 | $35.86 (0.25%) | $35.87 | $35.68 | 354,811 | $13.88 B |
| 08/08/2024 | $35.79 | $35.77 (-0.06%) | $35.88 | $35.75 | 281,121 | $13.84 B |
| 08/07/2024 | $35.85 | $35.80 (-0.14%) | $36.00 | $35.57 | 1.44 M | $13.85 B |
| 08/06/2024 | $35.75 | $35.83 (0.22%) | $35.97 | $35.70 | 435,600 | $13.87 B |
| 08/05/2024 | $35.76 | $35.65 (-0.31%) | $35.88 | $35.50 | 651,847 | $13.80 B |
| 08/02/2024 | $36.01 | $35.90 (-0.31%) | $36.20 | $35.86 | 581,500 | $13.89 B |
| 08/01/2024 | $35.72 | $35.95 (0.64%) | $35.99 | $35.69 | 502,523 | $13.91 B |
| 07/31/2024 | $35.60 | $35.67 (0.2%) | $35.76 | $35.58 | 627,235 | $13.80 B |
| 07/30/2024 | $35.54 | $35.58 (0.11%) | $35.62 | $35.50 | 288,700 | $13.77 B |
| 07/29/2024 | $35.55 | $35.54 (-0.03%) | $35.55 | $35.49 | 470,642 | $13.75 B |
| 07/26/2024 | $35.52 | $35.50 (-0.06%) | $35.61 | $35.48 | 798,300 | $13.74 B |
| 07/25/2024 | $35.57 | $35.52 (-0.14%) | $35.59 | $35.49 | 431,400 | $13.75 B |
| 07/24/2024 | $35.71 | $35.50 (-0.59%) | $35.71 | $35.44 | 981,817 | $13.74 B |
| 07/23/2024 | $35.50 | $35.51 (0.03%) | $35.53 | $35.46 | 697,900 | $13.74 B |
| 07/22/2024 | $35.55 | $35.50 (-0.14%) | $35.55 | $35.43 | 799,204 | $13.74 B |
| 07/19/2024 | $35.45 | $35.56 (0.31%) | $35.57 | $35.42 | 1.06 M | $13.76 B |
| 07/18/2024 | $35.44 | $35.48 (0.11%) | $35.53 | $35.44 | 491,523 | $13.73 B |
| 07/17/2024 | $35.47 | $35.45 (-0.06%) | $35.66 | $35.42 | 1.28 M | $13.72 B |
| 07/16/2024 | $35.42 | $35.48 (0.17%) | $35.50 | $35.42 | 512,306 | $13.73 B |
| 07/15/2024 | $35.48 | $35.41 (-0.2%) | $35.48 | $35.34 | 883,800 | $13.70 B |
| 07/12/2024 | $35.52 | $35.52 (0%) | $35.58 | $35.48 | 560,800 | $13.74 B |
| 07/11/2024 | $35.44 | $35.40 (-0.11%) | $35.45 | $35.10 | 622,500 | $13.70 B |
| 07/10/2024 | $35.32 | $35.27 (-0.14%) | $35.35 | $35.24 | 662,909 | $13.65 B |
| 07/09/2024 | $35.28 | $35.33 (0.14%) | $35.39 | $35.28 | 2.62 M | $13.67 B |
| 07/08/2024 | $35.31 | $35.29 (-0.06%) | $35.45 | $35.27 | 1.09 M | $13.65 B |
| 07/05/2024 | $35.33 | $35.34 (0.03%) | $35.47 | $35.30 | 564,400 | $13.67 B |