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 (%)
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%)
May 02, 2022 26.75 26.86 25.56 26.08 589,121 -0.69(-2.59%)
Apr 29, 2022 26.78 27.19 26.71 26.78 585,645 -0.23(-0.83%)
Apr 28, 2022 27.20 27.31 26.70 27.00 532,792 +0.08(+0.29%)
Apr 27, 2022 26.85 27.49 26.75 26.92 802,390 +0.19(+0.71%)
Apr 26, 2022 26.82 26.89 26.52 26.73 621,587 -0.15(-0.55%)
Apr 25, 2022 27.17 27.30 26.42 26.88 723,146 -0.51(-1.87%)
Apr 22, 2022 28.41 28.41 27.32 27.39 1,443,429 -0.98(-3.45%)
Apr 21, 2022 29.19 29.33 28.34 28.37 695,358 -0.81(-2.79%)
Apr 20, 2022 28.92 29.45 28.72 29.18 684,313 +0.67(+2.34%)
Apr 19, 2022 28.40 28.74 28.37 28.52 579,397 +0.05(+0.18%)
Apr 18, 2022 28.47 28.77 28.19 28.47 531,157 -0.18(-0.64%)
Apr 14, 2022 29.05 29.35 28.63 28.65 506,134 -0.39(-1.34%)
Apr 13, 2022 29.22 29.38 28.72 29.04 594,297 -0.24(-0.83%)
Apr 12, 2022 30.38 30.38 29.25 29.28 806,344 -0.97(-3.21%)
Apr 11, 2022 29.86 30.65 29.79 30.25 690,148 +0.50(+1.69%)
Apr 08, 2022 30.48 30.54 29.70 29.75 301,701 -0.71(-2.33%)
Apr 07, 2022 30.32 30.66 30.05 30.46 386,083 +0.16(+0.51%)
Apr 06, 2022 29.79 30.41 29.50 30.30 734,736 +0.19(+0.63%)
Apr 05, 2022 30.85 31.41 29.96 30.11 885,450 -0.55(-1.78%)
Apr 04, 2022 30.33 30.70 29.82 30.66 517,384 +0.36(+1.17%)
Apr 01, 2022 30.40 30.65 29.95 30.30 553,096 -0.09(-0.28%)
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%)
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.