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 (%)
Dec 31, 2018 14.05 14.17 13.94 14.11 292,500 +0.11(+0.77%)
Dec 28, 2018 13.90 14.19 13.90 14.00 529,723 +0.12(+0.88%)
Dec 27, 2018 13.87 14.03 13.65 13.88 424,591 -0.06(-0.41%)
Dec 26, 2018 13.65 13.95 13.65 13.94 384,001 +0.29(+2.11%)
Dec 24, 2018 13.92 14.05 13.51 13.65 331,528 -0.24(-1.76%)
Dec 21, 2018 14.05 14.17 13.88 13.90 836,252 -0.02(-0.16%)
Dec 20, 2018 13.95 14.10 13.69 13.92 716,656 -0.06(-0.46%)
Dec 19, 2018 13.93 14.08 13.85 13.98 545,202 +0.00(+0.00%)
Dec 18, 2018 14.25 14.31 13.88 13.98 661,968 -0.15(-1.07%)
Dec 17, 2018 14.31 14.40 14.08 14.13 978,256 -0.22(-1.55%)
Dec 14, 2018 14.42 14.81 14.09 14.36 422,640 -0.04(-0.25%)
Dec 13, 2018 14.41 14.53 14.33 14.39 430,620 +0.07(+0.50%)
Dec 12, 2018 14.30 14.47 14.17 14.32 461,629 +0.04(+0.25%)
Dec 11, 2018 14.37 14.37 14.22 14.28 332,199 -0.01(-0.10%)
Dec 10, 2018 14.30 14.40 14.14 14.30 418,745 +0.05(+0.35%)
Dec 07, 2018 14.08 14.50 14.08 14.25 729,863 +0.10(+0.71%)
Dec 06, 2018 14.17 14.20 13.87 14.15 582,586 -0.02(-0.15%)
Dec 04, 2018 14.29 14.46 14.11 14.17 615,418 -0.13(-0.91%)
Dec 03, 2018 14.16 14.40 14.04 14.30 450,501 +0.17(+1.22%)
Nov 30, 2018 14.00 14.31 13.98 14.13 437,362 +0.08(+0.56%)
Nov 29, 2018 13.94 14.21 13.94 14.05 449,049 +0.16(+1.14%)
Nov 28, 2018 13.93 13.97 13.71 13.89 652,756 +0.08(+0.62%)
Nov 27, 2018 13.75 13.95 13.73 13.80 718,481 -0.03(-0.20%)
Nov 26, 2018 13.84 13.93 13.72 13.83 673,819 +0.25(+1.82%)
Nov 23, 2018 13.69 13.87 13.49 13.58 322,718 -0.10(-0.72%)
Nov 21, 2018 13.68 13.68 13.68 0 -0.09(-0.67%)
Nov 20, 2018 14.02 14.11 13.68 13.78 488,894 -0.29(-2.06%)
Nov 19, 2018 14.06 14.15 13.93 14.07 679,499 +0.03(+0.20%)
Nov 16, 2018 13.78 14.13 13.78 14.04 759,330 +0.35(+2.58%)
Nov 15, 2018 14.01 14.12 13.61 13.68 845,234 -0.30(-2.12%)
Nov 14, 2018 14.33 14.48 13.76 13.98 942,153 -0.35(-2.47%)
Nov 13, 2018 14.53 14.56 14.26 14.33 445,943 -0.14(-0.98%)
Nov 12, 2018 14.77 14.84 14.45 14.48 298,012 -0.26(-1.77%)
Nov 09, 2018 14.65 14.80 14.57 14.74 341,111 +0.01(+0.10%)
Nov 08, 2018 14.69 15.00 14.61 14.72 809,866 -0.11(-0.71%)
Nov 07, 2018 14.43 14.89 14.28 14.83 3,111,877 +0.59(+4.12%)
Nov 06, 2018 14.11 14.63 13.61 14.24 1,676,824 +0.78(+5.83%)
Nov 05, 2018 13.75 13.86 13.36 13.46 1,269,833 -0.19(-1.40%)
Nov 02, 2018 13.91 13.92 13.58 13.65 384,687 -0.23(-1.63%)
Nov 01, 2018 13.87 13.99 13.80 13.87 263,599 +0.01(+0.10%)
Oct 31, 2018 13.90 13.96 13.73 13.86 264,582 +0.01(+0.05%)
Oct 30, 2018 13.86 13.99 13.69 13.85 321,478 +0.03(+0.20%)
Oct 29, 2018 13.46 13.91 13.46 13.83 535,751 +0.20(+1.50%)
Oct 26, 2018 13.81 13.89 13.42 13.62 757,915 -0.23(-1.68%)
Oct 25, 2018 13.92 13.96 13.78 13.85 421,928 -0.06(-0.46%)
Oct 24, 2018 13.95 13.99 13.84 13.92 250,334 +0.04(+0.31%)
Oct 23, 2018 14.04 14.28 13.78 13.87 682,358 -0.28(-2.00%)
Oct 22, 2018 14.40 14.49 14.14 14.16 428,610 -0.10(-0.69%)
Oct 19, 2018 14.19 14.36 14.11 14.26 536,214 +0.13(+0.95%)
Oct 18, 2018 14.23 14.33 13.96 14.12 593,282 -0.08(-0.60%)
Oct 17, 2018 14.39 14.42 14.15 14.21 188,205 -0.15(-1.03%)
Oct 16, 2018 14.01 14.41 13.99 14.36 447,804 +0.33(+2.34%)
Oct 15, 2018 14.05 14.08 13.87 14.03 684,394 +0.00(+0.02%)
Oct 12, 2018 14.22 14.22 13.97 14.02 423,878 +0.04(+0.25%)
Oct 11, 2018 14.28 14.42 13.98 13.99 385,375 -0.21(-1.49%)
Oct 10, 2018 14.31 14.49 14.18 14.20 454,730 -0.11(-0.79%)
Oct 09, 2018 14.34 14.55 14.31 14.31 220,251 -0.06(-0.39%)
Oct 08, 2018 14.33 14.51 14.33 14.37 147,773 +0.04(+0.25%)
Oct 05, 2018 14.27 14.52 14.21 14.33 324,133 +0.01(+0.05%)
Oct 04, 2018 14.50 14.50 14.32 14.33 262,129 -0.16(-1.07%)
Oct 03, 2018 14.54 14.67 14.42 14.48 202,539 -0.06(-0.39%)
Oct 02, 2018 14.42 14.55 14.42 14.54 235,980 +0.07(+0.49%)
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.