Skip to main content

Atlantica Yield Plc (NQ: AY )

28.32 +0.35 (+1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.73 27.86 27.45 27.71 371,863 -0.10(-0.36%)
Oct 28, 2022 27.50 27.83 27.27 27.81 425,829 +0.35(+1.27%)
Oct 27, 2022 27.22 27.76 27.22 27.46 419,589 +0.48(+1.78%)
Oct 26, 2022 26.81 27.34 26.55 26.98 466,379 +0.15(+0.56%)
Oct 25, 2022 26.03 27.19 25.99 26.83 479,474 +1.01(+3.91%)
Oct 24, 2022 25.75 25.97 25.42 25.82 385,734 +0.31(+1.22%)
Oct 21, 2022 25.60 25.71 24.96 25.51 656,340 +0.11(+0.43%)
Oct 20, 2022 25.74 25.80 25.17 25.40 343,770 -0.38(-1.47%)
Oct 19, 2022 26.22 26.22 25.72 25.78 370,108 -0.83(-3.12%)
Oct 18, 2022 26.54 26.98 26.14 26.61 411,438 +0.33(+1.26%)
Oct 17, 2022 25.61 26.62 25.56 26.28 659,479 +1.21(+4.83%)
Oct 14, 2022 25.60 25.80 24.87 25.07 384,815 -0.31(-1.22%)
Oct 13, 2022 24.89 25.56 24.42 25.38 491,018 +0.36(+1.44%)
Oct 12, 2022 25.83 25.83 25.02 25.02 397,251 -0.88(-3.40%)
Oct 11, 2022 25.53 26.23 25.33 25.90 422,059 +0.26(+1.01%)
Oct 10, 2022 25.81 26.15 25.62 25.64 450,170 -0.18(-0.70%)
Oct 07, 2022 26.36 26.45 25.65 25.82 397,448 -0.79(-2.97%)
Oct 06, 2022 27.45 27.54 26.51 26.61 287,054 -0.89(-3.24%)
Oct 05, 2022 27.97 27.97 27.12 27.50 423,244 -0.82(-2.90%)
Oct 04, 2022 27.78 28.42 27.75 28.32 553,299 +0.90(+3.28%)
Oct 03, 2022 26.56 27.91 26.43 27.42 984,303 +1.12(+4.26%)
Sep 30, 2022 26.67 26.99 26.25 26.30 729,348 -0.01(-0.04%)
Sep 29, 2022 27.30 27.30 26.11 26.31 675,417 -1.20(-4.36%)
Sep 28, 2022 26.45 27.62 26.56 27.51 828,728 +0.36(+1.33%)
Sep 27, 2022 28.26 28.33 27.09 27.15 1,076,179 -0.85(-3.04%)
Sep 26, 2022 28.91 28.99 27.95 28.00 432,085 -1.15(-3.95%)
Sep 23, 2022 29.87 29.87 28.86 29.15 465,787 -1.12(-3.70%)
Sep 22, 2022 30.41 30.46 30.03 30.27 535,163 -0.33(-1.08%)
Sep 21, 2022 30.12 31.10 29.92 30.60 521,930 +0.43(+1.43%)
Sep 20, 2022 31.93 31.93 30.15 30.17 650,799 -2.19(-6.77%)
Sep 19, 2022 32.35 32.64 31.82 32.36 651,396 -0.09(-0.28%)
Sep 16, 2022 32.57 32.88 32.14 32.45 974,165 -0.22(-0.67%)
Sep 15, 2022 33.24 33.24 32.52 32.67 941,421 -0.86(-2.56%)
Sep 14, 2022 33.33 33.69 33.06 33.53 392,096 +0.36(+1.09%)
Sep 13, 2022 33.11 33.53 32.90 33.17 583,871 -0.48(-1.43%)
Sep 12, 2022 33.66 33.78 33.47 33.65 592,536 +0.29(+0.87%)
Sep 09, 2022 33.13 33.39 33.07 33.36 565,446 +0.45(+1.37%)
Sep 08, 2022 32.83 32.96 32.65 32.91 373,176 -0.05(-0.15%)
Sep 07, 2022 31.98 33.12 31.98 32.96 528,799 +0.97(+3.03%)
Sep 06, 2022 32.43 32.58 31.82 31.99 434,368 -0.54(-1.66%)
Sep 02, 2022 32.80 33.15 32.48 32.53 433,210 -0.01(-0.03%)
Sep 01, 2022 33.11 33.26 32.32 32.54 478,398 -0.88(-2.63%)
Aug 31, 2022 33.43 33.80 33.38 33.42 394,899 +0.04(+0.12%)
Aug 30, 2022 33.89 34.03 33.29 33.38 416,083 -0.34(-0.99%)
Aug 29, 2022 33.59 33.72 33.19 33.72 449,599 -0.07(-0.20%)
Aug 26, 2022 34.79 34.84 33.71 33.78 372,928 -1.01(-2.89%)
Aug 25, 2022 34.85 34.92 34.48 34.79 302,004 +0.18(+0.51%)
Aug 24, 2022 34.25 34.73 34.25 34.61 386,446 +0.31(+0.89%)
Aug 23, 2022 34.37 34.83 34.12 34.31 551,107 +0.12(+0.35%)
Aug 22, 2022 34.24 34.51 34.11 34.19 501,993 -0.39(-1.14%)
Aug 19, 2022 34.79 34.97 34.47 34.58 348,817 -0.43(-1.24%)
Aug 18, 2022 34.79 35.18 34.79 35.02 282,219 +0.21(+0.60%)
Aug 17, 2022 34.79 34.91 34.62 34.81 416,483 -0.06(-0.17%)
Aug 16, 2022 34.73 34.99 34.71 34.87 403,821 -0.14(-0.39%)
Aug 15, 2022 35.17 35.17 34.49 35.01 385,121 -0.10(-0.28%)
Aug 12, 2022 34.96 35.26 34.89 35.11 389,644 +0.19(+0.54%)
Aug 11, 2022 35.04 35.29 34.70 34.92 379,745 -0.01(-0.03%)
Aug 10, 2022 34.59 35.09 34.30 34.93 562,888 +0.78(+2.28%)
Aug 09, 2022 34.17 34.32 33.91 34.15 542,240 -0.08(-0.23%)
Aug 08, 2022 34.70 35.16 34.00 34.23 669,415 -0.16(-0.46%)
Aug 05, 2022 34.55 34.96 33.85 34.39 487,094 -0.24(-0.68%)
Aug 04, 2022 34.21 34.84 33.65 34.62 458,196 +0.46(+1.36%)
Aug 03, 2022 34.55 34.77 32.73 34.16 932,574 -0.79(-2.26%)
Aug 02, 2022 35.35 35.88 34.83 34.95 505,748 -0.07(-0.20%)
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.