Skip to main content

Atlantica Yield Plc (NQ: AY )

18.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.25 30.69 30.25 30.39 533,831 +0.18(+0.60%)
Mar 30, 2022 30.02 30.46 29.77 30.21 779,212 +0.19(+0.64%)
Mar 29, 2022 29.96 30.38 29.76 30.02 433,769 +0.13(+0.43%)
Mar 28, 2022 29.68 30.15 29.63 29.89 433,653 +0.19(+0.64%)
Mar 25, 2022 29.92 29.92 29.26 29.70 382,273 +0.02(+0.06%)
Mar 24, 2022 29.28 29.79 29.22 29.68 670,836 +0.34(+1.15%)
Mar 23, 2022 29.70 29.76 29.25 29.34 434,808 -0.49(-1.63%)
Mar 22, 2022 30.14 30.38 29.77 29.83 424,401 -0.39(-1.29%)
Mar 21, 2022 30.04 30.33 29.81 30.22 452,768 +0.11(+0.37%)
Mar 18, 2022 30.13 30.37 29.70 30.10 1,801,965 -0.26(-0.86%)
Mar 17, 2022 30.09 30.60 30.08 30.36 432,285 +0.21(+0.69%)
Mar 16, 2022 29.89 30.28 29.53 30.16 449,516 +0.35(+1.16%)
Mar 15, 2022 29.51 30.05 29.30 29.81 567,769 +0.24(+0.82%)
Mar 14, 2022 29.94 30.16 29.08 29.57 647,646 -0.30(-1.02%)
Mar 11, 2022 30.14 30.48 29.69 29.87 453,525 -0.20(-0.66%)
Mar 10, 2022 29.95 30.14 29.67 30.07 563,502 +0.02(+0.06%)
Mar 09, 2022 30.59 31.04 29.97 30.05 727,346 -0.50(-1.65%)
Mar 08, 2022 30.44 31.53 30.38 30.56 1,275,884 +0.30(+0.99%)
Mar 07, 2022 30.23 30.39 29.76 30.26 745,325 +0.14(+0.45%)
Mar 04, 2022 29.33 30.15 29.21 30.12 802,515 +0.78(+2.65%)
Mar 03, 2022 30.04 30.23 29.20 29.34 569,812 -0.68(-2.25%)
Mar 02, 2022 29.11 30.20 28.90 30.02 808,704 +0.92(+3.15%)
Mar 01, 2022 28.82 29.77 27.73 29.10 1,380,526 +0.22(+0.77%)
Feb 28, 2022 28.79 29.19 28.24 28.88 608,626 +0.37(+1.29%)
Feb 25, 2022 27.89 28.59 27.83 28.51 713,314 +0.70(+2.52%)
Feb 24, 2022 25.90 27.89 25.84 27.81 1,256,378 +1.29(+4.87%)
Feb 23, 2022 26.53 27.00 26.39 26.52 485,855 +0.05(+0.19%)
Feb 22, 2022 27.01 27.13 26.29 26.47 960,188 -0.68(-2.49%)
Feb 18, 2022 27.14 0 -0.40(-1.46%)
Feb 17, 2022 27.65 27.87 27.45 27.54 414,193 -0.19(-0.68%)
Feb 16, 2022 27.60 27.86 27.36 27.73 320,919 +0.04(+0.15%)
Feb 15, 2022 27.86 28.00 27.51 27.69 309,721 +0.20(+0.72%)
Feb 14, 2022 27.37 27.58 27.03 27.49 401,152 +0.12(+0.44%)
Feb 11, 2022 27.79 28.18 27.19 27.37 473,380 -0.45(-1.60%)
Feb 10, 2022 27.97 28.57 27.60 27.82 508,180 -0.63(-2.23%)
Feb 09, 2022 27.81 28.51 27.75 28.45 421,818 +1.02(+3.71%)
Feb 08, 2022 27.10 27.57 26.98 27.43 431,955 +0.33(+1.20%)
Feb 07, 2022 27.38 27.68 26.89 27.11 1,084,990 -0.27(-1.00%)
Feb 04, 2022 26.95 27.57 26.83 27.38 581,025 +0.28(+1.04%)
Feb 03, 2022 27.41 27.71 27.05 27.10 506,925 -0.72(-2.58%)
Feb 02, 2022 28.02 28.02 27.54 27.82 450,208 +0.00(+0.00%)
Feb 01, 2022 27.97 28.07 27.43 27.82 421,135 -0.10(-0.37%)
Jan 31, 2022 26.89 27.94 27.92 655,786 +1.02(+3.79%)
Jan 28, 2022 27.16 27.16 26.46 26.90 634,836 -0.37(-1.35%)
Jan 27, 2022 27.54 27.91 27.19 27.27 719,747 -0.14(-0.50%)
Jan 26, 2022 28.07 28.31 27.10 27.41 882,438 -0.33(-1.17%)
Jan 25, 2022 27.55 28.15 27.55 27.73 770,736 -0.41(-1.46%)
Jan 24, 2022 27.12 28.22 26.72 28.14 1,055,377 +0.54(+1.95%)
Jan 21, 2022 27.90 28.19 27.41 27.60 837,464 -0.50(-1.80%)
Jan 20, 2022 28.78 29.16 28.07 28.11 1,224,570 -0.50(-1.74%)
Jan 19, 2022 27.66 28.90 27.66 28.61 786,740 +0.98(+3.56%)
Jan 18, 2022 27.84 28.05 27.35 27.62 821,007 -0.66(-2.33%)
Jan 14, 2022 28.28 0 -0.11(-0.39%)
Jan 13, 2022 28.91 29.12 28.21 28.39 1,205,328 -0.91(-3.10%)
Jan 12, 2022 28.86 29.46 28.86 29.30 660,542 +0.44(+1.51%)
Jan 11, 2022 29.02 29.39 28.84 28.86 723,590 -0.09(-0.32%)
Jan 10, 2022 28.88 29.18 28.56 28.96 767,318 -0.25(-0.85%)
Jan 07, 2022 29.20 29.57 28.96 29.20 1,147,705 +0.02(+0.06%)
Jan 06, 2022 29.41 29.73 28.90 29.19 881,031 -0.32(-1.07%)
Jan 05, 2022 30.15 30.15 29.09 29.50 1,235,978 -0.61(-2.02%)
Jan 04, 2022 30.27 30.78 29.67 30.11 717,903 -0.36(-1.18%)
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.