Skip to main content

Atlantica Yield Plc (NQ: AY )

27.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.64 36.04 35.50 35.66 336,446 -0.17(-0.47%)
Jul 28, 2022 34.60 36.05 34.56 35.83 546,172 +1.83(+5.38%)
Jul 27, 2022 33.71 34.19 33.66 34.00 331,391 +0.29(+0.86%)
Jul 26, 2022 33.36 33.97 33.24 33.71 480,606 +0.40(+1.20%)
Jul 25, 2022 32.64 33.39 32.33 33.31 276,064 +0.79(+2.43%)
Jul 22, 2022 32.51 32.98 32.29 32.52 262,330 +0.35(+1.09%)
Jul 21, 2022 32.40 32.65 31.84 32.17 671,973 -0.37(-1.14%)
Jul 20, 2022 32.89 33.14 32.48 32.54 817,764 -0.59(-1.78%)
Jul 19, 2022 32.40 33.31 32.39 33.13 418,438 +0.98(+3.05%)
Jul 18, 2022 32.73 32.73 32.08 32.15 316,343 -0.17(-0.53%)
Jul 15, 2022 31.99 32.38 30.79 32.32 605,323 +0.30(+0.94%)
Jul 14, 2022 31.72 32.02 31.18 32.02 325,000 -0.17(-0.53%)
Jul 13, 2022 32.00 32.57 31.74 32.19 275,730 -0.05(-0.16%)
Jul 12, 2022 33.29 33.44 32.23 32.24 531,170 -0.96(-2.89%)
Jul 11, 2022 33.56 33.68 32.77 33.20 442,324 -0.36(-1.07%)
Jul 08, 2022 33.59 33.87 33.38 33.56 333,472 -0.03(-0.09%)
Jul 07, 2022 33.33 33.96 33.33 33.59 308,814 +0.41(+1.24%)
Jul 06, 2022 32.89 33.58 32.66 33.18 512,021 +0.27(+0.82%)
Jul 05, 2022 34.04 34.16 31.95 32.91 574,584 -1.08(-3.18%)
Jul 01, 2022 32.55 34.00 32.27 33.99 602,949 +1.73(+5.36%)
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%)
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.