Skip to main content

Atlantica Yield Plc (NQ: AY )

27.48 -0.16 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.62 30.08 29.55 29.62 529,492 -0.25(-0.83%)
Apr 28, 2022 30.08 30.21 29.53 29.86 481,706 +0.09(+0.29%)
Apr 27, 2022 29.70 30.41 29.59 29.78 725,455 +0.21(+0.71%)
Apr 26, 2022 29.66 29.74 29.34 29.57 561,987 -0.16(-0.55%)
Apr 25, 2022 30.05 30.19 29.22 29.73 653,809 -0.57(-1.87%)
Apr 22, 2022 31.43 31.43 30.22 30.30 1,305,029 -1.08(-3.45%)
Apr 21, 2022 32.29 32.44 31.35 31.38 628,685 -0.90(-2.79%)
Apr 20, 2022 31.99 32.58 31.76 32.28 618,700 +0.74(+2.34%)
Apr 19, 2022 31.42 31.79 31.38 31.54 523,843 +0.06(+0.18%)
Apr 18, 2022 31.49 31.82 31.18 31.48 480,229 -0.20(-0.64%)
Apr 14, 2022 32.14 32.46 31.67 31.69 457,605 -0.43(-1.34%)
Apr 13, 2022 32.32 32.49 31.76 32.12 537,314 -0.27(-0.83%)
Apr 12, 2022 33.60 33.60 32.36 32.38 729,029 -1.07(-3.21%)
Apr 11, 2022 33.03 33.90 32.95 33.46 623,975 +0.56(+1.69%)
Apr 08, 2022 33.72 33.77 32.84 32.90 272,773 -0.79(-2.33%)
Apr 07, 2022 33.53 33.91 33.24 33.69 349,064 +0.17(+0.51%)
Apr 06, 2022 32.95 33.64 32.62 33.52 664,287 +0.21(+0.63%)
Apr 05, 2022 34.12 34.74 33.13 33.30 800,550 -0.60(-1.78%)
Apr 04, 2022 33.54 33.96 32.98 33.91 467,776 +0.39(+1.17%)
Apr 01, 2022 33.62 33.90 33.12 33.52 500,063 -0.10(-0.29%)
Mar 31, 2022 33.46 33.95 33.46 33.61 482,646 +0.20(+0.60%)
Mar 30, 2022 33.21 33.69 32.92 33.41 704,499 +0.21(+0.63%)
Mar 29, 2022 33.13 33.60 32.91 33.20 392,178 +0.14(+0.44%)
Mar 28, 2022 32.83 33.34 32.77 33.06 392,073 +0.21(+0.64%)
Mar 25, 2022 33.09 33.09 32.37 32.84 345,619 +0.02(+0.06%)
Mar 24, 2022 32.38 32.95 32.32 32.83 606,515 +0.37(+1.15%)
Mar 23, 2022 32.85 32.91 32.36 32.45 393,117 -0.54(-1.63%)
Mar 22, 2022 33.33 33.61 32.92 32.99 383,708 -0.43(-1.29%)
Mar 21, 2022 33.23 33.54 32.97 33.42 409,356 +0.12(+0.37%)
Mar 18, 2022 33.32 33.59 32.85 33.30 1,629,188 -0.29(-0.86%)
Mar 17, 2022 33.29 33.84 33.27 33.58 390,836 +0.23(+0.69%)
Mar 16, 2022 33.06 33.50 32.66 33.35 406,415 +0.38(+1.16%)
Mar 15, 2022 32.63 33.24 32.40 32.97 513,330 +0.27(+0.82%)
Mar 14, 2022 33.11 33.36 32.16 32.70 585,548 -0.34(-1.02%)
Mar 11, 2022 33.33 33.71 32.84 33.04 410,040 -0.22(-0.66%)
Mar 10, 2022 33.12 33.33 32.81 33.26 509,472 +0.02(+0.06%)
Mar 09, 2022 33.83 34.34 33.14 33.24 657,606 -0.56(-1.65%)
Mar 08, 2022 33.66 34.88 33.60 33.80 1,153,549 +0.33(+0.99%)
Mar 07, 2022 33.44 33.62 32.91 33.47 673,861 +0.15(+0.45%)
Mar 04, 2022 32.44 33.34 32.31 33.31 725,568 +0.86(+2.65%)
Mar 03, 2022 33.23 33.44 32.30 32.45 515,177 -0.75(-2.25%)
Mar 02, 2022 32.20 33.40 31.96 33.20 731,164 +1.01(+3.15%)
Mar 01, 2022 31.88 32.93 30.67 32.19 1,248,158 +0.25(+0.77%)
Feb 28, 2022 31.85 32.29 31.23 31.94 550,270 +0.41(+1.29%)
Feb 25, 2022 30.85 31.62 30.78 31.53 644,919 +0.78(+2.52%)
Feb 24, 2022 28.65 30.84 28.58 30.76 1,135,913 +1.43(+4.87%)
Feb 23, 2022 29.35 29.87 29.19 29.33 439,270 +0.06(+0.19%)
Feb 22, 2022 29.88 30.01 29.08 29.27 868,122 -0.75(-2.49%)
Feb 18, 2022 30.02 0 -0.44(-1.46%)
Feb 17, 2022 30.58 30.82 30.36 30.47 374,479 -0.21(-0.68%)
Feb 16, 2022 30.52 30.82 30.27 30.67 290,149 +0.05(+0.15%)
Feb 15, 2022 30.82 30.97 30.43 30.63 280,024 +0.22(+0.72%)
Feb 14, 2022 30.28 30.50 29.89 30.41 362,689 +0.13(+0.44%)
Feb 11, 2022 30.74 31.17 30.08 30.28 427,991 -0.49(-1.60%)
Feb 10, 2022 30.94 31.60 30.52 30.77 459,455 -0.70(-2.23%)
Feb 09, 2022 30.76 31.53 30.69 31.47 381,373 +1.13(+3.71%)
Feb 08, 2022 29.97 30.49 29.84 30.34 390,538 +0.36(+1.20%)
Feb 07, 2022 30.29 30.62 29.74 29.98 980,958 -0.30(-1.00%)
Feb 04, 2022 29.81 30.49 29.67 30.29 525,315 +0.31(+1.04%)
Feb 03, 2022 30.31 30.64 29.92 29.97 458,320 -0.80(-2.58%)
Feb 02, 2022 31.00 31.00 30.46 30.77 407,041 +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.