Skip to main content

Atlantica Yield Plc (NQ: AY )

27.35 +1.05 (+3.99%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.90 32.65 31.59 32.26 682,502 +0.12(+0.37%)
Jun 29, 2022 32.45 32.45 31.75 32.14 406,507 -0.35(-1.08%)
Jun 28, 2022 33.09 33.30 32.47 32.49 313,306 -0.22(-0.67%)
Jun 27, 2022 32.29 32.89 32.07 32.71 427,814 +0.41(+1.27%)
Jun 24, 2022 31.77 32.33 31.77 32.30 475,741 +0.55(+1.73%)
Jun 23, 2022 31.50 31.91 31.25 31.75 601,246 +0.45(+1.44%)
Jun 22, 2022 30.81 31.58 30.70 31.30 444,779 +0.18(+0.58%)
Jun 21, 2022 31.72 31.89 31.05 31.12 505,412 -0.18(-0.58%)
Jun 17, 2022 31.19 31.57 30.82 31.30 801,946 +0.47(+1.52%)
Jun 16, 2022 32.30 32.33 30.48 30.83 643,659 -1.67(-5.14%)
Jun 15, 2022 32.21 32.93 32.00 32.50 748,826 +0.85(+2.69%)
Jun 14, 2022 32.46 32.46 31.07 31.65 963,707 -0.56(-1.74%)
Jun 13, 2022 33.17 33.22 32.06 32.21 582,672 -1.59(-4.70%)
Jun 10, 2022 33.97 34.05 33.28 33.80 603,486 -0.27(-0.79%)
Jun 09, 2022 34.24 34.54 33.94 34.07 499,279 -0.29(-0.84%)
Jun 08, 2022 34.16 34.44 33.95 34.36 429,447 -0.03(-0.09%)
Jun 07, 2022 33.87 34.43 33.76 34.39 532,366 +0.30(+0.88%)
Jun 06, 2022 34.48 34.48 33.81 34.09 563,537 +0.59(+1.76%)
Jun 03, 2022 33.60 33.95 33.42 33.50 369,064 -0.35(-1.03%)
Jun 02, 2022 33.04 33.90 32.77 33.85 1,144,198 +1.70(+5.29%)
Jun 01, 2022 32.74 32.74 32.05 32.15 444,039 -0.50(-1.53%)
May 31, 2022 33.14 33.31 32.60 32.65 344,949 -0.53(-1.60%)
May 27, 2022 32.92 33.35 32.92 33.18 361,656 -0.20(-0.60%)
May 26, 2022 33.25 33.59 33.15 33.38 391,992 +0.26(+0.79%)
May 25, 2022 32.85 33.38 32.73 33.12 471,512 +0.20(+0.61%)
May 24, 2022 32.65 32.93 32.37 32.92 718,956 +0.21(+0.64%)
May 23, 2022 32.83 33.18 32.47 32.71 581,195 -0.30(-0.92%)
May 20, 2022 33.30 33.42 32.58 33.02 448,461 -0.12(-0.38%)
May 19, 2022 32.85 33.36 32.74 33.14 380,784 +0.33(+1.01%)
May 18, 2022 32.40 33.62 32.38 32.81 498,252 +0.07(+0.21%)
May 17, 2022 31.93 32.77 31.60 32.74 463,499 +1.27(+4.04%)
May 16, 2022 30.69 31.54 30.54 31.47 421,213 +0.85(+2.78%)
May 13, 2022 30.27 30.88 30.16 30.62 558,525 +0.80(+2.68%)
May 12, 2022 29.04 29.84 28.90 29.82 1,169,693 +0.93(+3.22%)
May 11, 2022 29.87 30.10 28.84 28.89 807,775 -1.17(-3.89%)
May 10, 2022 29.81 30.53 28.82 30.06 843,622 +0.54(+1.83%)
May 09, 2022 30.69 30.89 29.41 29.52 851,848 -1.56(-5.02%)
May 06, 2022 31.11 31.32 30.62 31.08 442,325 -0.26(-0.83%)
May 05, 2022 32.41 32.41 31.12 31.34 457,129 -1.29(-3.95%)
May 04, 2022 31.29 32.66 31.24 32.63 518,898 +1.50(+4.82%)
May 03, 2022 30.07 31.28 29.90 31.13 615,220 +1.03(+3.42%)
May 02, 2022 30.87 31.00 29.50 30.10 510,487 -0.80(-2.59%)
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%)
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.