Skip to main content

Atlantica Yield Plc (NQ: AY )

26.30 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.90 31.38 30.83 30.90 507,475 -0.26(-0.83%)
Apr 28, 2022 31.39 31.52 30.81 31.16 461,676 +0.09(+0.29%)
Apr 27, 2022 30.99 31.73 30.87 31.07 695,289 +0.22(+0.71%)
Apr 26, 2022 30.95 31.03 30.61 30.85 538,619 -0.17(-0.55%)
Apr 25, 2022 31.35 31.50 30.49 31.02 626,622 -0.59(-1.87%)
Apr 22, 2022 32.79 32.79 31.53 31.61 1,250,763 -1.13(-3.45%)
Apr 21, 2022 33.69 33.85 32.71 32.74 602,543 -0.94(-2.79%)
Apr 20, 2022 33.38 33.99 33.14 33.68 592,973 +0.77(+2.34%)
Apr 19, 2022 32.78 33.17 32.74 32.91 502,061 +0.06(+0.18%)
Apr 18, 2022 32.86 33.20 32.53 32.85 460,260 -0.21(-0.64%)
Apr 14, 2022 33.53 33.87 33.04 33.06 438,577 -0.45(-1.34%)
Apr 13, 2022 33.72 33.90 33.14 33.51 514,972 -0.28(-0.83%)
Apr 12, 2022 35.06 35.06 33.76 33.79 698,715 -1.12(-3.21%)
Apr 11, 2022 34.46 35.37 34.38 34.91 598,029 +0.58(+1.69%)
Apr 08, 2022 35.18 35.24 34.27 34.33 261,431 -0.82(-2.33%)
Apr 07, 2022 34.99 35.38 34.68 35.15 334,550 +0.18(+0.51%)
Apr 06, 2022 34.38 35.09 34.04 34.97 636,665 +0.22(+0.63%)
Apr 05, 2022 35.60 36.25 34.57 34.75 767,262 -0.63(-1.78%)
Apr 04, 2022 35.00 35.43 34.41 35.38 448,325 +0.41(+1.17%)
Apr 01, 2022 35.08 35.37 34.56 34.97 479,270 -0.10(-0.29%)
Mar 31, 2022 34.91 35.42 34.91 35.07 462,577 +0.21(+0.60%)
Mar 30, 2022 34.65 35.17 34.35 34.86 675,205 +0.22(+0.64%)
Mar 29, 2022 34.57 35.06 34.34 34.64 375,871 +0.15(+0.43%)
Mar 28, 2022 34.25 34.79 34.20 34.49 375,770 +0.22(+0.64%)
Mar 25, 2022 34.53 34.53 33.77 34.27 331,248 +0.02(+0.06%)
Mar 24, 2022 33.79 34.38 33.72 34.25 581,295 +0.39(+1.15%)
Mar 23, 2022 34.28 34.34 33.76 33.86 376,771 -0.56(-1.63%)
Mar 22, 2022 34.78 35.06 34.35 34.42 367,753 -0.45(-1.29%)
Mar 21, 2022 34.67 35.00 34.40 34.87 392,334 +0.13(+0.37%)
Mar 18, 2022 34.77 35.05 34.28 34.74 1,561,443 -0.30(-0.86%)
Mar 17, 2022 34.73 35.31 34.71 35.04 374,585 +0.24(+0.69%)
Mar 16, 2022 34.49 34.95 34.08 34.80 389,516 +0.40(+1.16%)
Mar 15, 2022 34.05 34.68 33.81 34.40 491,985 +0.28(+0.82%)
Mar 14, 2022 34.55 34.81 33.56 34.12 561,200 -0.35(-1.02%)
Mar 11, 2022 34.78 35.17 34.26 34.47 392,990 -0.67(-1.91%)
Mar 10, 2022 35.00 35.22 34.67 35.14 482,173 +0.02(+0.06%)
Mar 09, 2022 35.75 36.28 35.02 35.12 622,370 -0.59(-1.65%)
Mar 08, 2022 35.57 36.85 35.50 35.71 1,091,739 +0.35(+0.99%)
Mar 07, 2022 35.33 35.52 34.82 35.36 637,754 +0.16(+0.45%)
Mar 04, 2022 34.28 35.23 34.14 35.20 686,690 +0.91(+2.65%)
Mar 03, 2022 35.11 35.33 34.12 34.29 487,573 -0.79(-2.25%)
Mar 02, 2022 34.02 35.29 33.77 35.08 691,986 +1.07(+3.15%)
Mar 01, 2022 33.68 34.79 32.41 34.01 1,181,278 +0.26(+0.77%)
Feb 28, 2022 33.65 34.12 33.00 33.75 520,785 +0.43(+1.29%)
Feb 25, 2022 32.60 33.41 32.52 33.32 610,363 +0.82(+2.52%)
Feb 24, 2022 30.27 32.59 30.20 32.50 1,075,048 +1.51(+4.87%)
Feb 23, 2022 31.01 31.56 30.84 30.99 415,733 +0.06(+0.19%)
Feb 22, 2022 31.57 31.71 30.73 30.93 821,606 -0.79(-2.49%)
Feb 18, 2022 31.72 0 -0.47(-1.46%)
Feb 17, 2022 32.31 32.57 32.08 32.19 354,414 -0.22(-0.68%)
Feb 16, 2022 32.25 32.56 31.98 32.41 274,602 +0.05(+0.15%)
Feb 15, 2022 32.56 32.72 32.15 32.36 265,020 +0.23(+0.72%)
Feb 14, 2022 31.99 32.23 31.59 32.13 343,255 +0.14(+0.44%)
Feb 11, 2022 32.48 32.93 31.78 31.99 405,058 -0.52(-1.60%)
Feb 10, 2022 32.69 33.39 32.25 32.51 434,836 -0.74(-2.23%)
Feb 09, 2022 32.50 33.32 32.43 33.25 360,938 +1.19(+3.71%)
Feb 08, 2022 31.67 32.22 31.53 32.06 369,612 +0.38(+1.20%)
Feb 07, 2022 32.00 32.35 31.42 31.68 928,396 -0.32(-1.00%)
Feb 04, 2022 31.50 32.22 31.35 32.00 497,167 +0.33(+1.04%)
Feb 03, 2022 32.03 32.38 31.61 31.67 433,762 -0.84(-2.58%)
Feb 02, 2022 32.75 32.75 32.18 32.51 385,231 +0.00(+0.00%)
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.