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 (%)
Aug 30, 2019 23.88 23.88 23.61 23.79 220,900 +0.00(+0.00%)
Aug 29, 2019 23.83 23.94 23.72 23.79 216,851 -0.31(-1.29%)
Aug 28, 2019 24.00 24.17 23.94 24.10 232,456 +0.05(+0.21%)
Aug 27, 2019 24.07 24.27 23.90 24.05 397,830 +0.14(+0.59%)
Aug 26, 2019 23.66 23.91 23.66 23.91 239,750 +0.32(+1.36%)
Aug 23, 2019 23.91 23.93 23.54 23.59 229,100 -0.31(-1.30%)
Aug 22, 2019 23.86 23.95 23.73 23.90 296,703 +0.05(+0.21%)
Aug 21, 2019 23.80 23.97 23.71 23.85 368,685 +0.12(+0.51%)
Aug 20, 2019 23.62 23.79 23.44 23.73 326,710 +0.11(+0.47%)
Aug 19, 2019 23.57 23.64 23.36 23.62 284,024 +0.05(+0.21%)
Aug 16, 2019 23.21 23.86 23.21 23.57 502,200 +0.24(+1.03%)
Aug 15, 2019 23.38 23.51 23.24 23.33 346,923 -0.06(-0.26%)
Aug 14, 2019 23.60 23.68 23.38 23.39 209,580 -0.22(-0.93%)
Aug 13, 2019 23.33 23.74 23.21 23.61 557,555 +0.13(+0.55%)
Aug 12, 2019 23.49 23.66 23.39 23.48 358,723 +0.01(+0.04%)
Aug 09, 2019 23.42 23.56 23.35 23.47 308,700 -0.02(-0.09%)
Aug 08, 2019 23.05 23.53 23.01 23.49 257,712 +0.38(+1.64%)
Aug 07, 2019 22.56 23.35 22.40 23.11 380,470 -0.09(-0.39%)
Aug 06, 2019 23.05 23.25 22.92 23.20 203,479 +0.15(+0.65%)
Aug 05, 2019 23.45 23.53 22.86 23.05 208,149 -0.40(-1.71%)
Aug 02, 2019 23.39 23.46 23.30 23.45 266,700 +0.07(+0.30%)
Aug 01, 2019 23.25 23.53 23.18 23.38 254,566 +0.19(+0.82%)
Jul 31, 2019 23.22 23.40 23.18 23.19 267,799 -0.08(-0.34%)
Jul 30, 2019 23.13 23.39 23.13 23.27 182,345 +0.10(+0.43%)
Jul 29, 2019 23.45 23.45 23.06 23.17 295,014 +0.02(+0.09%)
Jul 26, 2019 23.14 23.26 23.06 23.15 214,100 +0.04(+0.17%)
Jul 25, 2019 22.98 23.15 22.98 23.11 200,144 +0.04(+0.17%)
Jul 24, 2019 22.95 23.11 22.83 23.07 325,533 +0.20(+0.87%)
Jul 23, 2019 23.07 23.14 22.84 22.87 483,530 -0.25(-1.08%)
Jul 22, 2019 23.01 23.21 22.90 23.12 231,839 +0.11(+0.48%)
Jul 19, 2019 23.00 23.21 22.91 23.01 201,400 +0.00(+0.00%)
Jul 18, 2019 22.79 23.01 22.62 23.01 198,162 +0.22(+0.97%)
Jul 17, 2019 22.70 22.85 22.60 22.79 214,813 +0.18(+0.80%)
Jul 16, 2019 22.57 22.74 22.47 22.61 270,200 +0.02(+0.09%)
Jul 15, 2019 22.75 22.85 22.50 22.59 215,992 -0.15(-0.66%)
Jul 12, 2019 23.06 23.10 22.55 22.74 466,400 -0.30(-1.30%)
Jul 11, 2019 22.97 23.06 22.89 23.04 513,513 +0.09(+0.39%)
Jul 10, 2019 23.00 23.11 22.92 22.95 466,884 +0.01(+0.04%)
Jul 09, 2019 22.94 23.00 22.76 22.94 284,917 +0.01(+0.04%)
Jul 08, 2019 23.17 23.18 22.91 22.93 270,064 -0.25(-1.08%)
Jul 05, 2019 23.02 23.18 22.91 23.18 163,600 +0.09(+0.39%)
Jul 03, 2019 23.00 23.28 22.92 23.09 357,000 +0.17(+0.74%)
Jul 02, 2019 22.65 22.99 22.54 22.92 377,450 +0.32(+1.42%)
Jul 01, 2019 22.71 22.73 22.51 22.60 452,973 -0.07(-0.31%)
Jun 28, 2019 22.53 22.97 22.51 22.67 425,600 +0.19(+0.85%)
Jun 27, 2019 22.59 22.77 22.37 22.48 582,597 -0.16(-0.71%)
Jun 26, 2019 23.23 23.29 22.61 22.64 261,492 -0.66(-2.83%)
Jun 25, 2019 23.38 23.48 23.28 23.30 286,280 -0.08(-0.34%)
Jun 24, 2019 23.54 23.58 23.30 23.38 399,123 -0.09(-0.38%)
Jun 21, 2019 23.25 23.50 23.14 23.47 485,900 +0.22(+0.95%)
Jun 20, 2019 22.93 23.27 22.86 23.25 466,635 +0.35(+1.53%)
Jun 19, 2019 22.64 22.99 22.64 22.90 472,934 +0.28(+1.24%)
Jun 18, 2019 22.77 22.82 22.54 22.62 312,396 -0.02(-0.09%)
Jun 17, 2019 22.38 22.80 22.38 22.64 345,360 +0.15(+0.67%)
Jun 14, 2019 22.25 22.56 22.25 22.49 461,900 +0.28(+1.26%)
Jun 13, 2019 21.95 22.33 21.95 22.21 276,430 +0.26(+1.18%)
Jun 12, 2019 21.94 22.04 21.84 21.95 502,943 +0.05(+0.23%)
Jun 11, 2019 21.90 21.97 21.80 21.90 180,404 -0.03(-0.14%)
Jun 10, 2019 22.09 22.13 21.79 21.93 372,513 -0.27(-1.22%)
Jun 07, 2019 22.23 22.41 22.10 22.20 776,500 +0.01(+0.05%)
Jun 06, 2019 21.91 22.21 21.87 22.19 479,742 +0.22(+1.00%)
Jun 05, 2019 21.69 21.98 21.51 21.97 498,636 +0.27(+1.24%)
Jun 04, 2019 21.68 21.82 21.61 21.70 446,830 +0.05(+0.23%)
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.