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 (%)
Sep 30, 2020 22.72 23.13 22.72 23.08 680,558 +0.41(+1.80%)
Sep 29, 2020 22.41 22.85 22.33 22.68 797,924 +0.40(+1.79%)
Sep 28, 2020 22.33 22.43 22.12 22.28 343,600 +0.23(+1.06%)
Sep 25, 2020 21.55 22.09 21.55 22.04 322,735 +0.44(+2.05%)
Sep 24, 2020 21.58 21.65 21.23 21.60 439,802 -0.06(-0.30%)
Sep 23, 2020 22.02 22.10 21.62 21.66 517,772 -0.34(-1.54%)
Sep 22, 2020 21.87 22.17 21.83 22.00 255,469 +0.15(+0.66%)
Sep 21, 2020 21.69 22.00 21.28 21.86 433,189 +0.10(+0.48%)
Sep 18, 2020 22.31 22.35 21.67 21.75 717,604 -0.47(-2.11%)
Sep 17, 2020 22.26 22.41 21.95 22.22 578,233 -0.23(-1.01%)
Sep 16, 2020 22.59 22.70 22.41 22.45 445,972 -0.04(-0.18%)
Sep 15, 2020 22.39 22.80 22.37 22.49 473,895 +0.30(+1.36%)
Sep 14, 2020 22.24 22.29 22.02 22.18 348,578 +0.16(+0.71%)
Sep 11, 2020 22.31 22.31 21.93 22.03 405,402 -0.15(-0.65%)
Sep 10, 2020 22.51 22.51 22.06 22.17 733,307 -0.26(-1.15%)
Sep 09, 2020 22.68 22.83 22.22 22.43 769,712 -0.07(-0.32%)
Sep 08, 2020 22.41 22.73 22.17 22.50 589,610 -0.32(-1.41%)
Sep 04, 2020 23.01 23.06 21.99 22.83 601,721 -0.09(-0.39%)
Sep 03, 2020 24.08 24.17 22.79 22.91 740,374 -1.27(-5.24%)
Sep 02, 2020 24.30 24.30 24.01 24.18 489,811 +0.06(+0.23%)
Sep 01, 2020 24.26 24.26 23.92 24.12 343,480 -0.10(-0.43%)
Aug 31, 2020 23.95 24.34 23.93 24.23 373,921 +0.21(+0.87%)
Aug 28, 2020 24.55 24.55 23.93 24.02 579,784 -0.24(-1.00%)
Aug 27, 2020 24.17 24.38 23.99 24.26 546,157 +0.12(+0.49%)
Aug 26, 2020 24.34 24.45 24.03 24.14 568,931 -0.13(-0.52%)
Aug 25, 2020 23.95 24.38 23.82 24.27 641,828 +0.39(+1.63%)
Aug 24, 2020 24.25 24.25 23.73 23.88 521,951 -0.19(-0.79%)
Aug 21, 2020 23.96 24.21 23.86 24.07 426,145 +0.12(+0.50%)
Aug 20, 2020 24.02 24.04 23.71 23.95 579,506 -0.14(-0.56%)
Aug 19, 2020 24.27 24.48 23.90 24.09 677,786 -0.23(-0.95%)
Aug 18, 2020 24.60 24.90 24.17 24.32 585,188 -0.28(-1.13%)
Aug 17, 2020 24.60 24.91 24.48 24.60 872,560 +0.17(+0.68%)
Aug 14, 2020 24.13 24.49 24.00 24.43 577,954 +0.30(+1.25%)
Aug 13, 2020 24.31 24.31 23.79 24.13 392,785 +0.14(+0.56%)
Aug 12, 2020 23.90 24.26 23.77 23.99 887,474 +0.33(+1.38%)
Aug 11, 2020 23.78 23.97 23.59 23.67 456,787 -0.16(-0.67%)
Aug 10, 2020 23.90 24.17 23.69 23.82 510,056 -0.07(-0.30%)
Aug 07, 2020 23.79 24.03 23.75 23.90 784,932 +0.08(+0.33%)
Aug 06, 2020 24.02 24.20 23.45 23.82 623,604 -0.06(-0.27%)
Aug 05, 2020 24.16 24.17 23.71 23.88 658,252 -0.18(-0.76%)
Aug 04, 2020 23.98 24.17 23.42 24.06 972,420 -0.05(-0.20%)
Aug 03, 2020 23.94 24.27 23.74 24.11 1,007,016 +0.26(+1.10%)
Jul 31, 2020 23.99 24.22 23.65 23.85 482,068 -0.28(-1.15%)
Jul 30, 2020 23.95 24.14 23.73 24.13 694,442 +0.10(+0.43%)
Jul 29, 2020 24.02 24.25 23.82 24.02 610,866 +0.02(+0.10%)
Jul 28, 2020 23.82 24.05 23.78 24.00 639,278 +0.21(+0.90%)
Jul 27, 2020 23.71 23.90 23.39 23.78 406,066 +0.21(+0.91%)
Jul 24, 2020 23.67 23.86 23.47 23.57 331,516 -0.19(-0.80%)
Jul 23, 2020 23.90 23.90 23.59 23.76 543,743 -0.09(-0.37%)
Jul 22, 2020 23.80 24.07 23.55 23.85 526,446 +0.05(+0.20%)
Jul 21, 2020 23.65 23.97 23.39 23.80 640,574 +0.31(+1.32%)
Jul 20, 2020 23.40 23.59 23.27 23.49 328,031 +0.16(+0.68%)
Jul 17, 2020 23.04 23.39 22.96 23.33 482,319 +0.37(+1.59%)
Jul 16, 2020 23.38 23.45 22.93 22.96 614,744 -0.41(-1.77%)
Jul 15, 2020 22.95 23.45 22.94 23.38 1,027,705 +0.60(+2.62%)
Jul 14, 2020 23.04 23.04 22.06 22.78 1,823,953 -0.45(-1.95%)
Jul 13, 2020 23.58 23.81 23.13 23.24 393,012 -0.33(-1.42%)
Jul 10, 2020 23.59 23.68 23.34 23.57 368,714 -0.07(-0.30%)
Jul 09, 2020 23.39 23.75 23.29 23.64 376,044 -0.10(-0.44%)
Jul 08, 2020 23.36 23.86 23.32 23.74 344,455 +0.33(+1.43%)
Jul 07, 2020 23.32 23.60 23.21 23.41 410,318 -0.09(-0.37%)
Jul 06, 2020 23.87 24.13 23.42 23.50 335,388 -0.17(-0.71%)
Jul 02, 2020 23.90 24.09 23.63 23.67 688,795 +0.02(+0.10%)
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.