Skip to main content

Atlantica Yield Plc (NQ: AY )

18.48 +0.30 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.80 28.92 27.91 28.11 671,255 -0.65(-2.27%)
Nov 27, 2020 28.40 28.81 28.20 28.76 436,882 +0.40(+1.41%)
Nov 25, 2020 28.36 28.52 28.02 28.36 671,612 +0.19(+0.66%)
Nov 24, 2020 27.19 28.21 27.19 28.18 839,277 +1.28(+4.74%)
Nov 23, 2020 26.84 27.00 26.46 26.90 634,261 +0.78(+2.97%)
Nov 20, 2020 25.94 26.35 25.94 26.13 607,844 +0.17(+0.65%)
Nov 19, 2020 27.24 27.37 25.85 25.96 750,497 -1.24(-4.57%)
Nov 18, 2020 27.47 27.70 27.14 27.20 522,193 -0.23(-0.85%)
Nov 17, 2020 27.54 27.75 27.26 27.43 724,696 -0.27(-0.96%)
Nov 16, 2020 27.81 27.93 27.47 27.70 435,701 +0.44(+1.60%)
Nov 13, 2020 27.10 27.39 26.93 27.26 421,986 +0.27(+0.99%)
Nov 12, 2020 27.39 27.98 26.89 27.00 586,139 -0.36(-1.30%)
Nov 11, 2020 27.02 27.58 26.93 27.35 620,944 +0.56(+2.08%)
Nov 10, 2020 26.92 27.61 25.86 26.80 803,735 +0.10(+0.39%)
Nov 09, 2020 30.57 30.67 26.66 26.69 1,237,101 -0.16(-0.60%)
Nov 06, 2020 25.85 27.39 25.85 26.85 1,102,638 +1.06(+4.10%)
Nov 05, 2020 25.23 26.08 25.16 25.80 1,147,216 +1.03(+4.17%)
Nov 04, 2020 25.37 25.37 24.62 24.76 649,458 -0.36(-1.45%)
Nov 03, 2020 24.71 25.34 24.62 25.12 1,456,160 +0.68(+2.78%)
Nov 02, 2020 23.87 24.45 23.86 24.45 625,111 +0.63(+2.64%)
Oct 30, 2020 23.91 24.14 23.60 23.82 611,559 -0.10(-0.41%)
Oct 29, 2020 23.77 23.97 23.36 23.91 631,405 +0.27(+1.13%)
Oct 28, 2020 23.82 23.99 23.40 23.65 603,028 -0.49(-2.04%)
Oct 27, 2020 24.47 24.47 24.14 24.14 472,853 -0.22(-0.90%)
Oct 26, 2020 24.51 24.51 24.19 24.36 484,146 -0.18(-0.72%)
Oct 23, 2020 24.36 24.54 24.16 24.54 466,067 +0.28(+1.17%)
Oct 22, 2020 23.97 24.33 23.79 24.25 396,360 +0.22(+0.91%)
Oct 21, 2020 24.50 24.50 23.76 24.03 531,344 -0.18(-0.73%)
Oct 20, 2020 24.12 24.28 23.99 24.21 586,274 +0.21(+0.86%)
Oct 19, 2020 24.17 24.21 23.87 24.01 808,870 -0.04(-0.15%)
Oct 16, 2020 24.01 24.09 23.67 24.04 1,447,979 +0.17(+0.71%)
Oct 15, 2020 23.64 23.99 23.58 23.87 505,848 -0.02(-0.07%)
Oct 14, 2020 23.95 24.07 23.68 23.89 551,079 +0.06(+0.24%)
Oct 13, 2020 23.71 23.93 23.50 23.83 572,084 +0.08(+0.34%)
Oct 12, 2020 24.22 24.22 23.30 23.75 988,709 -0.51(-2.10%)
Oct 09, 2020 24.91 25.13 23.78 24.26 1,394,859 -1.00(-3.96%)
Oct 08, 2020 24.80 25.40 24.80 25.26 978,932 +0.73(+3.00%)
Oct 07, 2020 24.43 24.95 24.41 24.53 1,076,539 +0.44(+1.81%)
Oct 06, 2020 24.00 24.42 23.84 24.09 885,666 +0.09(+0.37%)
Oct 05, 2020 22.86 24.12 22.86 24.00 953,403 +1.18(+5.17%)
Oct 02, 2020 22.58 22.94 22.58 22.82 422,234 -0.15(-0.63%)
Oct 01, 2020 23.30 23.30 22.71 22.97 717,123 -0.14(-0.59%)
Sep 30, 2020 22.74 23.15 22.74 23.11 679,921 +0.41(+1.80%)
Sep 29, 2020 22.43 22.87 22.35 22.70 797,177 +0.40(+1.79%)
Sep 28, 2020 22.35 22.46 22.14 22.30 343,279 +0.23(+1.06%)
Sep 25, 2020 21.57 22.11 21.57 22.06 322,433 +0.44(+2.05%)
Sep 24, 2020 21.60 21.67 21.25 21.62 439,390 -0.06(-0.30%)
Sep 23, 2020 22.04 22.12 21.64 21.68 517,288 -0.34(-1.54%)
Sep 22, 2020 21.89 22.19 21.85 22.02 255,230 +0.15(+0.66%)
Sep 21, 2020 21.71 22.02 21.30 21.88 432,784 +0.11(+0.48%)
Sep 18, 2020 22.33 22.37 21.69 21.77 716,931 -0.47(-2.11%)
Sep 17, 2020 22.28 22.43 21.97 22.24 577,692 -0.23(-1.01%)
Sep 16, 2020 22.61 22.73 22.44 22.47 445,555 -0.04(-0.18%)
Sep 15, 2020 22.41 22.82 22.39 22.51 473,451 +0.30(+1.36%)
Sep 14, 2020 22.27 22.31 22.04 22.21 348,251 +0.16(+0.71%)
Sep 11, 2020 22.33 22.33 21.95 22.05 405,023 -0.15(-0.66%)
Sep 10, 2020 22.53 22.53 22.08 22.19 732,620 -0.26(-1.15%)
Sep 09, 2020 22.70 22.86 22.24 22.45 768,991 -0.07(-0.32%)
Sep 08, 2020 22.44 22.75 22.19 22.52 589,058 -0.32(-1.41%)
Sep 04, 2020 23.03 23.08 22.02 22.85 601,157 -0.09(-0.39%)
Sep 03, 2020 24.11 24.19 22.81 22.94 739,680 -1.27(-5.24%)
Sep 02, 2020 24.33 24.33 24.03 24.20 489,352 +0.06(+0.23%)
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.