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 (%)
Jun 30, 2022 27.99 28.64 27.71 28.30 777,980 +0.11(+0.37%)
Jun 29, 2022 28.47 28.47 27.85 28.20 463,374 -0.31(-1.08%)
Jun 28, 2022 29.03 29.21 28.49 28.50 357,135 -0.19(-0.67%)
Jun 27, 2022 28.33 28.85 28.13 28.70 487,662 +0.36(+1.27%)
Jun 24, 2022 27.87 28.36 27.87 28.34 542,294 +0.48(+1.73%)
Jun 23, 2022 27.63 27.99 27.41 27.85 685,356 +0.39(+1.44%)
Jun 22, 2022 27.03 27.70 26.93 27.46 507,001 +0.16(+0.58%)
Jun 21, 2022 27.83 27.98 27.24 27.30 576,116 -0.16(-0.58%)
Jun 17, 2022 27.36 27.70 27.04 27.46 914,133 +0.41(+1.52%)
Jun 16, 2022 28.34 28.36 26.74 27.05 733,703 -1.46(-5.14%)
Jun 15, 2022 28.26 28.89 28.07 28.51 853,582 +0.75(+2.69%)
Jun 14, 2022 28.48 28.48 27.26 27.77 1,098,524 -0.49(-1.74%)
Jun 13, 2022 29.10 29.14 28.13 28.26 664,184 -1.39(-4.70%)
Jun 10, 2022 29.80 29.88 29.20 29.65 687,910 -0.24(-0.79%)
Jun 09, 2022 30.04 30.30 29.77 29.89 569,125 -0.25(-0.84%)
Jun 08, 2022 29.97 30.18 29.78 30.14 489,524 -0.03(-0.09%)
Jun 07, 2022 29.71 30.20 29.62 30.17 606,840 +0.26(+0.88%)
Jun 06, 2022 30.25 30.25 29.66 29.91 642,372 +0.52(+1.76%)
Jun 03, 2022 29.48 29.78 29.32 29.39 420,693 -0.31(-1.03%)
Jun 02, 2022 28.99 29.74 28.75 29.70 1,304,264 +1.49(+5.29%)
Jun 01, 2022 28.72 28.72 28.12 28.20 506,157 -0.44(-1.53%)
May 31, 2022 29.07 29.22 28.60 28.64 393,205 -0.46(-1.60%)
May 27, 2022 28.88 29.26 28.88 29.11 412,249 +0.21(+0.73%)
May 26, 2022 28.78 29.08 28.70 28.90 452,798 +0.23(+0.79%)
May 25, 2022 28.44 28.89 28.34 28.67 544,653 +0.17(+0.61%)
May 24, 2022 28.27 28.51 28.02 28.50 830,481 +0.18(+0.64%)
May 23, 2022 28.42 28.72 28.11 28.32 671,350 -0.26(-0.92%)
May 20, 2022 28.83 28.93 28.20 28.58 518,026 -0.11(-0.38%)
May 19, 2022 28.44 28.88 28.34 28.69 439,851 +0.29(+1.01%)
May 18, 2022 28.05 29.11 28.03 28.40 575,541 +0.06(+0.21%)
May 17, 2022 27.64 28.37 27.36 28.34 535,397 +1.10(+4.04%)
May 16, 2022 26.57 27.30 26.44 27.24 486,551 +0.74(+2.78%)
May 13, 2022 26.21 26.73 26.11 26.51 645,163 +0.69(+2.68%)
May 12, 2022 25.14 25.83 25.02 25.82 1,351,136 +0.81(+3.22%)
May 11, 2022 25.86 26.05 24.97 25.01 933,077 -1.01(-3.89%)
May 10, 2022 25.81 26.43 24.95 26.02 974,485 +0.47(+1.83%)
May 09, 2022 26.57 26.74 25.46 25.56 983,987 -1.35(-5.02%)
May 06, 2022 26.93 27.11 26.51 26.91 510,938 -0.23(-0.83%)
May 05, 2022 28.06 28.06 26.94 27.13 528,039 -1.12(-3.95%)
May 04, 2022 27.09 28.28 27.04 28.25 599,389 +1.30(+4.82%)
May 03, 2022 26.03 27.08 25.88 26.95 710,653 +0.89(+3.42%)
May 02, 2022 26.72 26.84 25.54 26.06 589,674 -0.69(-2.59%)
Apr 29, 2022 26.75 27.17 26.69 26.75 586,194 -0.23(-0.83%)
Apr 28, 2022 27.17 27.29 26.67 26.98 533,291 +0.08(+0.29%)
Apr 27, 2022 26.83 27.47 26.72 26.90 803,142 +0.19(+0.71%)
Apr 26, 2022 26.79 26.86 26.50 26.71 622,170 -0.15(-0.55%)
Apr 25, 2022 27.14 27.27 26.40 26.85 723,824 -0.51(-1.87%)
Apr 22, 2022 28.39 28.39 27.30 27.37 1,444,782 -0.98(-3.45%)
Apr 21, 2022 29.17 29.30 28.32 28.34 696,009 -0.81(-2.79%)
Apr 20, 2022 28.90 29.43 28.69 29.16 684,955 +0.67(+2.34%)
Apr 19, 2022 28.38 28.72 28.34 28.49 579,941 +0.05(+0.18%)
Apr 18, 2022 28.45 28.74 28.16 28.44 531,655 -0.18(-0.64%)
Apr 14, 2022 29.03 29.32 28.60 28.62 506,609 -0.39(-1.34%)
Apr 13, 2022 29.19 29.35 28.69 29.01 594,854 -0.24(-0.83%)
Apr 12, 2022 30.35 30.35 29.23 29.25 807,100 -0.97(-3.21%)
Apr 11, 2022 29.83 30.62 29.76 30.22 690,795 +0.50(+1.69%)
Apr 08, 2022 30.46 30.51 29.67 29.72 301,984 -0.71(-2.33%)
Apr 07, 2022 30.29 30.63 30.02 30.43 386,445 +0.16(+0.51%)
Apr 06, 2022 29.76 30.38 29.47 30.27 735,424 +0.19(+0.63%)
Apr 05, 2022 30.82 31.38 29.93 30.08 886,280 -0.55(-1.78%)
Apr 04, 2022 30.30 30.67 29.79 30.63 517,869 +0.35(+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.