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 (%)
Sep 30, 2022 23.73 24.01 23.35 23.40 819,780 -0.01(-0.04%)
Sep 29, 2022 24.29 24.29 23.23 23.41 759,162 -1.07(-4.36%)
Sep 28, 2022 23.53 24.57 23.63 24.48 931,483 +0.32(+1.33%)
Sep 27, 2022 25.14 25.20 24.10 24.16 1,209,615 -0.76(-3.04%)
Sep 26, 2022 25.72 25.79 24.87 24.91 485,659 -1.02(-3.95%)
Sep 23, 2022 26.57 26.57 25.68 25.93 523,540 -1.00(-3.70%)
Sep 22, 2022 27.06 27.10 26.72 26.93 601,518 -0.29(-1.08%)
Sep 21, 2022 26.80 27.67 26.62 27.22 586,644 +0.38(+1.43%)
Sep 20, 2022 28.41 28.41 26.82 26.84 731,492 -1.95(-6.77%)
Sep 19, 2022 28.78 29.04 28.31 28.79 732,163 -0.08(-0.28%)
Sep 16, 2022 28.98 29.25 28.59 28.87 1,094,953 -0.20(-0.67%)
Sep 15, 2022 29.57 29.57 28.93 29.07 1,058,149 -0.77(-2.56%)
Sep 14, 2022 29.65 29.97 29.41 29.83 440,712 +0.32(+1.09%)
Sep 13, 2022 29.46 29.83 29.27 29.51 656,265 -0.43(-1.43%)
Sep 12, 2022 29.95 30.06 29.78 29.94 666,005 +0.26(+0.87%)
Sep 09, 2022 29.48 29.71 29.42 29.68 635,556 +0.40(+1.37%)
Sep 08, 2022 29.21 29.32 29.05 29.28 419,446 -0.04(-0.15%)
Sep 07, 2022 28.45 29.47 28.45 29.32 594,365 +0.86(+3.03%)
Sep 06, 2022 28.85 28.99 28.31 28.46 488,225 -0.48(-1.66%)
Sep 02, 2022 29.18 29.49 28.90 28.94 486,924 -0.01(-0.03%)
Sep 01, 2022 29.46 29.59 28.75 28.95 537,715 -0.78(-2.63%)
Aug 31, 2022 29.74 30.08 29.70 29.73 443,863 +0.04(+0.12%)
Aug 30, 2022 30.15 30.28 29.62 29.70 467,673 -0.30(-0.99%)
Aug 29, 2022 29.88 30.00 29.53 30.00 505,346 -0.06(-0.20%)
Aug 26, 2022 30.95 31.00 29.99 30.06 419,167 -0.90(-2.89%)
Aug 25, 2022 31.01 31.07 30.67 30.95 339,450 +0.16(+0.51%)
Aug 24, 2022 30.47 30.90 30.47 30.79 434,362 +0.27(+0.89%)
Aug 23, 2022 30.58 30.99 30.36 30.52 619,439 +0.11(+0.35%)
Aug 22, 2022 30.46 30.70 30.35 30.42 564,236 -0.35(-1.14%)
Aug 19, 2022 30.95 31.11 30.66 30.77 392,067 -0.39(-1.24%)
Aug 18, 2022 30.95 31.30 30.95 31.15 317,212 +0.18(+0.60%)
Aug 17, 2022 30.95 31.06 30.80 30.97 468,123 -0.05(-0.17%)
Aug 16, 2022 30.90 31.13 30.88 31.02 453,891 -0.12(-0.39%)
Aug 15, 2022 31.29 31.29 30.69 31.15 432,873 -0.09(-0.28%)
Aug 12, 2022 31.10 31.37 31.04 31.23 437,957 +0.17(+0.54%)
Aug 11, 2022 31.17 31.40 30.88 31.07 426,831 -0.01(-0.03%)
Aug 10, 2022 30.78 31.22 30.51 31.08 632,682 +0.69(+2.28%)
Aug 09, 2022 30.40 30.53 30.17 30.38 609,473 -0.07(-0.23%)
Aug 08, 2022 30.87 31.28 30.25 30.45 752,417 -0.14(-0.46%)
Aug 05, 2022 30.74 31.10 30.12 30.59 547,489 -0.21(-0.68%)
Aug 04, 2022 30.43 31.00 29.93 30.80 515,009 +0.41(+1.36%)
Aug 03, 2022 30.74 30.94 29.12 30.39 1,048,205 -0.70(-2.26%)
Aug 02, 2022 31.45 31.92 30.99 31.09 568,456 -0.06(-0.20%)
Aug 01, 2022 31.03 31.36 30.82 31.15 374,051 -0.16(-0.50%)
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%)
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.