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 (%)
Jul 29, 2022 31.30 31.65 31.17 31.31 383,153 -0.15(-0.47%)
Jul 28, 2022 30.38 31.65 30.35 31.46 621,995 +1.61(+5.38%)
Jul 27, 2022 29.60 30.02 29.56 29.86 377,396 +0.25(+0.86%)
Jul 26, 2022 29.29 29.83 29.19 29.60 547,326 +0.35(+1.20%)
Jul 25, 2022 28.66 29.32 28.39 29.25 314,389 +0.69(+2.43%)
Jul 22, 2022 28.55 28.96 28.35 28.56 298,748 +0.31(+1.09%)
Jul 21, 2022 28.45 28.67 27.96 28.25 765,260 -0.32(-1.14%)
Jul 20, 2022 28.88 29.10 28.52 28.57 931,291 -0.52(-1.78%)
Jul 19, 2022 28.45 29.25 28.44 29.09 476,528 +0.86(+3.05%)
Jul 18, 2022 28.74 28.74 28.17 28.23 360,259 -0.15(-0.53%)
Jul 15, 2022 28.09 28.43 27.04 28.38 689,358 +0.26(+0.94%)
Jul 14, 2022 27.85 28.12 27.38 28.12 370,118 -0.15(-0.53%)
Jul 13, 2022 28.10 28.60 27.87 28.27 314,008 -0.04(-0.16%)
Jul 12, 2022 29.23 29.36 28.30 28.31 604,910 -0.84(-2.89%)
Jul 11, 2022 29.47 29.57 28.78 29.15 503,730 -0.32(-1.07%)
Jul 08, 2022 29.50 29.74 29.31 29.47 379,766 -0.03(-0.09%)
Jul 07, 2022 29.27 29.82 29.27 29.50 351,685 +0.36(+1.24%)
Jul 06, 2022 28.88 29.49 28.68 29.14 583,103 +0.24(+0.82%)
Jul 05, 2022 29.89 30.00 28.06 28.90 654,351 -0.95(-3.18%)
Jul 01, 2022 28.58 29.86 28.34 29.85 686,654 +1.52(+5.36%)
Jun 30, 2022 28.01 28.67 27.74 28.33 777,251 +0.11(+0.37%)
Jun 29, 2022 28.49 28.49 27.88 28.22 462,941 -0.31(-1.08%)
Jun 28, 2022 29.06 29.24 28.51 28.53 356,801 -0.19(-0.67%)
Jun 27, 2022 28.35 28.88 28.16 28.72 487,206 +0.36(+1.27%)
Jun 24, 2022 27.90 28.39 27.90 28.36 541,786 +0.48(+1.73%)
Jun 23, 2022 27.66 28.02 27.44 27.88 684,715 +0.40(+1.44%)
Jun 22, 2022 27.05 27.73 26.96 27.48 506,526 +0.16(+0.58%)
Jun 21, 2022 27.85 28.00 27.27 27.33 575,576 -0.16(-0.57%)
Jun 17, 2022 27.39 27.72 27.06 27.48 913,277 +0.41(+1.52%)
Jun 16, 2022 28.36 28.39 26.76 27.07 733,016 -1.47(-5.14%)
Jun 15, 2022 28.28 28.92 28.10 28.54 852,783 +0.75(+2.69%)
Jun 14, 2022 28.50 28.50 27.28 27.79 1,097,495 -0.49(-1.74%)
Jun 13, 2022 29.13 29.17 28.15 28.28 663,562 -1.40(-4.70%)
Jun 10, 2022 29.83 29.90 29.22 29.68 687,265 -0.24(-0.79%)
Jun 09, 2022 30.07 30.33 29.80 29.92 568,592 -0.25(-0.84%)
Jun 08, 2022 30.00 30.21 29.81 30.17 489,065 -0.03(-0.09%)
Jun 07, 2022 29.74 30.23 29.64 30.20 606,272 +0.26(+0.88%)
Jun 06, 2022 30.28 30.28 29.69 29.93 641,770 +0.52(+1.76%)
Jun 03, 2022 29.50 29.81 29.35 29.42 420,299 -0.31(-1.03%)
Jun 02, 2022 29.01 29.76 28.78 29.72 1,303,043 +1.49(+5.29%)
Jun 01, 2022 28.75 28.75 28.14 28.23 505,683 -0.44(-1.53%)
May 31, 2022 29.10 29.25 28.63 28.67 392,837 -0.47(-1.60%)
May 27, 2022 28.91 29.28 28.91 29.14 411,863 +0.21(+0.73%)
May 26, 2022 28.81 29.11 28.73 28.92 452,373 +0.23(+0.79%)
May 25, 2022 28.47 28.92 28.36 28.70 544,143 +0.17(+0.61%)
May 24, 2022 28.29 28.53 28.05 28.53 829,703 +0.18(+0.64%)
May 23, 2022 28.45 28.75 28.14 28.34 670,721 -0.26(-0.92%)
May 20, 2022 28.86 28.96 28.23 28.61 517,541 -0.11(-0.38%)
May 19, 2022 28.47 28.91 28.37 28.72 439,439 +0.29(+1.01%)
May 18, 2022 28.08 29.13 28.06 28.43 575,002 +0.06(+0.21%)
May 17, 2022 27.67 28.40 27.38 28.37 534,895 +1.10(+4.04%)
May 16, 2022 26.59 27.33 26.46 27.27 486,096 +0.74(+2.78%)
May 13, 2022 26.23 26.76 26.13 26.53 644,559 +0.69(+2.68%)
May 12, 2022 25.16 25.86 25.04 25.84 1,349,871 +0.81(+3.22%)
May 11, 2022 25.88 26.08 24.99 25.03 932,203 -1.01(-3.89%)
May 10, 2022 25.83 26.45 24.97 26.05 973,572 +0.47(+1.83%)
May 09, 2022 26.59 26.76 25.48 25.58 983,065 -1.35(-5.02%)
May 06, 2022 26.96 27.14 26.53 26.93 510,460 -0.23(-0.83%)
May 05, 2022 28.08 28.08 26.97 27.16 527,544 -1.12(-3.95%)
May 04, 2022 27.11 28.30 27.07 28.27 598,828 +1.30(+4.82%)
May 03, 2022 26.06 27.10 25.91 26.97 709,987 +0.89(+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.