Skip to main content

Atlantica Yield Plc (NQ: AY )

27.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.37 14.44 14.25 14.33 1,124,592 +0.00(+0.00%)
Jan 30, 2019 14.54 14.79 14.31 14.33 584,796 -0.40(-2.70%)
Jan 29, 2019 14.72 14.94 14.69 14.72 1,370,038 +0.10(+0.71%)
Jan 28, 2019 14.57 14.64 14.39 14.62 479,724 +0.25(+1.77%)
Jan 25, 2019 14.83 14.87 14.37 14.37 1,008,596 -0.45(-3.01%)
Jan 24, 2019 14.43 14.84 14.40 14.81 840,076 +0.31(+2.14%)
Jan 23, 2019 14.38 14.61 14.29 14.50 853,887 +0.19(+1.34%)
Jan 22, 2019 14.49 14.49 14.25 14.31 684,047 -0.07(-0.50%)
Jan 18, 2019 14.46 14.50 14.29 14.38 655,738 -0.10(-0.71%)
Jan 17, 2019 14.65 14.75 14.41 14.49 647,288 -0.18(-1.20%)
Jan 16, 2019 14.62 14.67 14.32 14.66 889,303 +0.03(+0.22%)
Jan 15, 2019 14.76 14.88 14.34 14.63 1,087,616 -0.18(-1.24%)
Jan 14, 2019 15.62 15.62 14.78 14.81 1,162,962 -0.83(-5.30%)
Jan 11, 2019 15.77 15.77 15.61 15.64 659,505 -0.02(-0.10%)
Jan 10, 2019 15.45 15.78 15.45 15.66 544,320 +0.21(+1.34%)
Jan 09, 2019 15.45 15.66 15.23 15.45 719,312 +0.05(+0.31%)
Jan 08, 2019 15.60 15.72 15.30 15.40 822,921 -0.13(-0.82%)
Jan 07, 2019 16.22 16.22 15.47 15.53 509,619 -0.27(-1.71%)
Jan 04, 2019 15.43 15.84 15.34 15.80 365,289 +0.37(+2.43%)
Jan 03, 2019 15.44 15.54 15.28 15.43 248,800 -0.05(-0.31%)
Jan 02, 2019 15.54 16.02 15.25 15.47 383,618 -0.14(-0.87%)
Dec 31, 2018 15.54 15.67 15.42 15.61 264,455 +0.12(+0.77%)
Dec 28, 2018 15.38 15.70 15.37 15.49 478,932 +0.14(+0.88%)
Dec 27, 2018 15.34 15.52 15.10 15.35 383,880 -0.06(-0.41%)
Dec 26, 2018 15.10 15.43 15.09 15.42 347,182 +0.32(+2.11%)
Dec 24, 2018 15.40 15.54 14.95 15.10 299,740 -0.27(-1.76%)
Dec 21, 2018 15.54 15.67 15.35 15.37 756,070 -0.02(-0.16%)
Dec 20, 2018 15.43 15.60 15.15 15.39 647,941 -0.07(-0.46%)
Dec 19, 2018 15.41 15.58 15.31 15.47 492,927 +0.00(+0.00%)
Dec 18, 2018 15.76 15.83 15.35 15.47 598,497 -0.17(-1.07%)
Dec 17, 2018 15.82 15.93 15.57 15.63 884,459 -0.25(-1.55%)
Dec 14, 2018 15.95 16.38 15.58 15.88 382,116 -0.04(-0.25%)
Dec 13, 2018 15.94 16.07 15.85 15.92 389,331 +0.08(+0.50%)
Dec 12, 2018 15.82 16.01 15.67 15.84 417,366 +0.04(+0.25%)
Dec 11, 2018 15.90 15.90 15.73 15.80 300,347 -0.02(-0.10%)
Dec 10, 2018 15.82 15.93 15.64 15.82 378,595 +0.06(+0.35%)
Dec 07, 2018 15.57 16.04 15.57 15.76 659,882 +0.11(+0.71%)
Dec 06, 2018 15.67 15.70 15.34 15.65 526,726 -0.02(-0.15%)
Dec 04, 2018 15.81 15.99 15.61 15.67 556,410 -0.14(-0.91%)
Dec 03, 2018 15.66 15.93 15.53 15.82 407,306 +0.19(+1.22%)
Nov 30, 2018 15.48 15.83 15.47 15.62 395,426 +0.09(+0.56%)
Nov 29, 2018 15.42 15.72 15.42 15.54 405,993 +0.18(+1.14%)
Nov 28, 2018 15.41 15.46 15.17 15.36 590,168 +0.09(+0.61%)
Nov 27, 2018 15.21 15.43 15.19 15.27 649,591 -0.03(-0.20%)
Nov 26, 2018 15.31 15.41 15.17 15.30 609,211 +0.27(+1.82%)
Nov 23, 2018 15.14 15.35 14.92 15.03 291,775 -0.11(-0.72%)
Nov 21, 2018 15.13 15.13 15.13 0 -0.10(-0.67%)
Nov 20, 2018 15.50 15.61 15.13 15.24 442,017 -0.32(-2.06%)
Nov 19, 2018 15.55 15.65 15.41 15.56 614,347 +0.03(+0.20%)
Nov 16, 2018 15.24 15.63 15.24 15.53 686,523 +0.39(+2.58%)
Nov 15, 2018 15.49 15.62 15.05 15.13 764,191 -0.33(-2.12%)
Nov 14, 2018 15.85 16.01 15.22 15.46 851,817 -0.39(-2.47%)
Nov 13, 2018 16.07 16.10 15.78 15.85 403,185 -0.16(-0.98%)
Nov 12, 2018 16.33 16.42 15.99 16.01 269,437 -0.29(-1.77%)
Nov 09, 2018 16.21 16.37 16.11 16.30 308,404 +0.02(+0.10%)
Nov 08, 2018 16.25 16.59 16.16 16.28 732,214 -0.12(-0.71%)
Nov 07, 2018 15.96 16.46 15.80 16.40 2,813,502 +0.65(+4.12%)
Nov 06, 2018 15.61 16.18 15.05 15.75 1,516,045 +0.87(+5.83%)
Nov 05, 2018 15.21 15.33 14.78 14.88 1,148,078 -0.21(-1.40%)
Nov 02, 2018 15.39 15.40 15.03 15.10 347,802 -0.25(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.