Skip to main content

Atlantica Yield Plc (NQ: AY )

28.32 +0.35 (+1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.71 32.88 32.18 32.22 349,501 -0.52(-1.60%)
May 27, 2022 32.49 32.92 32.49 32.75 366,429 +0.24(+0.73%)
May 26, 2022 32.38 32.72 32.29 32.51 402,471 +0.25(+0.78%)
May 25, 2022 31.99 32.51 31.88 32.26 484,116 +0.19(+0.61%)
May 24, 2022 31.80 32.07 31.53 32.06 738,175 +0.20(+0.64%)
May 23, 2022 31.98 32.32 31.63 31.86 596,732 -0.30(-0.92%)
May 20, 2022 32.43 32.55 31.73 32.16 460,449 -0.12(-0.38%)
May 19, 2022 31.99 32.49 31.89 32.28 390,963 +0.32(+1.01%)
May 18, 2022 31.56 32.74 31.54 31.96 511,571 +0.07(+0.21%)
May 17, 2022 31.10 31.92 30.78 31.89 475,889 +1.24(+4.04%)
May 16, 2022 29.89 30.71 29.74 30.65 432,473 +0.83(+2.78%)
May 13, 2022 29.48 30.08 29.37 29.82 573,455 +0.78(+2.68%)
May 12, 2022 28.28 29.06 28.15 29.04 1,200,962 +0.91(+3.22%)
May 11, 2022 29.09 29.31 28.09 28.14 829,369 -1.14(-3.89%)
May 10, 2022 29.03 29.74 28.07 29.28 866,174 +0.53(+1.83%)
May 09, 2022 29.89 30.08 28.64 28.75 874,620 -1.52(-5.02%)
May 06, 2022 30.30 30.50 29.82 30.27 454,149 -0.25(-0.83%)
May 05, 2022 31.57 31.57 30.31 30.52 469,349 -1.26(-3.95%)
May 04, 2022 30.48 31.81 30.43 31.78 532,769 +1.46(+4.82%)
May 03, 2022 29.29 30.47 29.12 30.32 631,666 +1.00(+3.42%)
May 02, 2022 30.07 30.19 28.73 29.32 524,133 -0.78(-2.59%)
Apr 29, 2022 30.10 30.56 30.03 30.10 521,041 -0.25(-0.83%)
Apr 28, 2022 30.57 30.70 30.01 30.35 474,017 +0.09(+0.29%)
Apr 27, 2022 30.18 30.90 30.07 30.26 713,876 +0.21(+0.71%)
Apr 26, 2022 30.14 30.22 29.81 30.05 553,017 -0.17(-0.55%)
Apr 25, 2022 30.53 30.68 29.70 30.21 643,373 -0.57(-1.87%)
Apr 22, 2022 31.94 31.94 30.71 30.79 1,284,199 -1.10(-3.45%)
Apr 21, 2022 32.81 32.97 31.86 31.89 618,650 -0.92(-2.79%)
Apr 20, 2022 32.51 33.10 32.28 32.80 608,824 +0.75(+2.34%)
Apr 19, 2022 31.93 32.31 31.89 32.05 515,482 +0.06(+0.18%)
Apr 18, 2022 32.00 32.34 31.68 31.99 472,564 -0.20(-0.64%)
Apr 14, 2022 32.66 32.99 32.18 32.20 450,301 -0.44(-1.34%)
Apr 13, 2022 32.84 33.02 32.28 32.64 528,738 -0.27(-0.83%)
Apr 12, 2022 34.15 34.15 32.88 32.91 717,393 -1.09(-3.21%)
Apr 11, 2022 33.56 34.45 33.48 34.00 614,016 +0.56(+1.69%)
Apr 08, 2022 34.26 34.32 33.38 33.44 268,419 -0.80(-2.33%)
Apr 07, 2022 34.08 34.46 33.78 34.23 343,493 +0.18(+0.51%)
Apr 06, 2022 33.48 34.18 33.15 34.06 653,684 +0.21(+0.63%)
Apr 05, 2022 34.67 35.31 33.67 33.85 787,773 -0.61(-1.78%)
Apr 04, 2022 34.09 34.51 33.51 34.46 460,310 +0.40(+1.17%)
Apr 01, 2022 34.17 34.45 33.66 34.06 492,082 -0.10(-0.29%)
Mar 31, 2022 34.00 34.50 34.00 34.16 474,943 +0.20(+0.60%)
Mar 30, 2022 33.75 34.23 33.46 33.95 693,255 +0.21(+0.64%)
Mar 29, 2022 33.67 34.15 33.45 33.74 385,919 +0.15(+0.43%)
Mar 28, 2022 33.36 33.88 33.30 33.59 385,815 +0.21(+0.64%)
Mar 25, 2022 33.63 33.63 32.89 33.38 340,103 +0.02(+0.06%)
Mar 24, 2022 32.91 33.48 32.84 33.36 596,834 +0.38(+1.15%)
Mar 23, 2022 33.39 33.45 32.88 32.98 386,843 -0.55(-1.63%)
Mar 22, 2022 33.87 34.15 33.46 33.52 377,584 -0.44(-1.29%)
Mar 21, 2022 33.77 34.09 33.50 33.96 402,822 +0.13(+0.37%)
Mar 18, 2022 33.86 34.14 33.39 33.84 1,603,184 -0.29(-0.86%)
Mar 17, 2022 33.83 34.39 33.81 34.13 384,598 +0.23(+0.69%)
Mar 16, 2022 33.59 34.04 33.19 33.89 399,928 +0.39(+1.16%)
Mar 15, 2022 33.16 33.78 32.93 33.50 505,137 +0.27(+0.82%)
Mar 14, 2022 33.65 33.90 32.69 33.23 576,202 -0.34(-1.02%)
Mar 11, 2022 33.87 34.25 33.37 33.57 403,495 -0.22(-0.66%)
Mar 10, 2022 33.66 33.87 33.34 33.80 501,340 +0.02(+0.06%)
Mar 09, 2022 34.38 34.89 33.68 33.78 647,110 -0.57(-1.65%)
Mar 08, 2022 34.21 35.44 34.14 34.34 1,135,137 +0.34(+0.99%)
Mar 07, 2022 33.98 34.16 33.45 34.01 663,105 +0.15(+0.45%)
Mar 04, 2022 32.97 33.88 32.83 33.85 713,987 +0.88(+2.65%)
Mar 03, 2022 33.77 33.98 32.82 32.98 506,954 -0.76(-2.25%)
Mar 02, 2022 32.72 33.94 32.48 33.74 719,493 +1.03(+3.15%)
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.