Skip to main content

Atlantica Yield Plc (NQ: AY )

18.49 +0.31 (+1.71%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.05 14.42 13.90 14.36 542,355 +0.30(+2.15%)
Feb 27, 2019 14.11 14.11 14.01 14.06 462,833 -0.05(-0.36%)
Feb 26, 2019 14.09 14.15 14.03 14.11 428,092 +0.06(+0.41%)
Feb 25, 2019 14.03 14.10 13.96 14.05 356,507 -0.01(-0.10%)
Feb 22, 2019 14.01 14.09 13.89 14.06 344,073 +0.06(+0.46%)
Feb 21, 2019 14.00 14.06 13.89 14.00 394,434 +0.03(+0.21%)
Feb 20, 2019 14.04 14.04 13.85 13.97 551,196 +0.04(+0.31%)
Feb 19, 2019 13.60 13.98 13.52 13.93 770,393 +0.32(+2.38%)
Feb 15, 2019 13.16 13.62 13.14 13.60 1,287,598 +0.47(+3.62%)
Feb 14, 2019 12.75 13.13 12.59 13.13 2,219,358 +0.45(+3.52%)
Feb 13, 2019 12.88 12.91 12.61 12.68 732,230 -0.19(-1.51%)
Feb 12, 2019 12.98 12.98 12.80 12.88 513,202 +0.00(+0.00%)
Feb 11, 2019 12.72 12.92 12.72 12.88 387,874 +0.14(+1.13%)
Feb 08, 2019 12.62 12.76 12.62 12.73 305,842 +0.05(+0.40%)
Feb 07, 2019 12.78 12.78 12.59 12.68 383,447 -0.07(-0.56%)
Feb 06, 2019 12.75 12.88 12.70 12.75 613,727 +0.00(+0.00%)
Feb 05, 2019 12.88 12.92 12.73 12.75 529,703 -0.09(-0.67%)
Feb 04, 2019 12.80 12.95 12.78 12.84 712,032 +0.04(+0.34%)
Feb 01, 2019 12.88 12.94 12.67 12.80 833,282 -0.14(-1.11%)
Jan 31, 2019 12.98 13.04 12.88 12.94 1,245,022 +0.00(+0.00%)
Jan 30, 2019 13.13 13.36 12.93 12.94 647,420 -0.36(-2.70%)
Jan 29, 2019 13.30 13.49 13.27 13.30 1,516,752 +0.09(+0.71%)
Jan 28, 2019 13.16 13.22 13.00 13.21 531,097 +0.23(+1.77%)
Jan 25, 2019 13.39 13.43 12.98 12.98 1,116,604 -0.40(-3.01%)
Jan 24, 2019 13.03 13.40 13.01 13.38 930,038 +0.28(+2.14%)
Jan 23, 2019 12.99 13.20 12.91 13.10 945,328 +0.17(+1.34%)
Jan 22, 2019 13.08 13.08 12.88 12.93 757,300 -0.06(-0.50%)
Jan 18, 2019 13.06 13.10 12.91 12.99 725,959 -0.09(-0.71%)
Jan 17, 2019 13.24 13.32 13.02 13.08 716,605 -0.16(-1.19%)
Jan 16, 2019 13.21 13.25 12.93 13.24 984,537 +0.03(+0.22%)
Jan 15, 2019 13.34 13.44 12.96 13.21 1,204,086 -0.17(-1.24%)
Jan 14, 2019 14.11 14.11 13.35 13.38 1,287,501 -0.75(-5.30%)
Jan 11, 2019 14.24 14.24 14.10 14.13 730,130 -0.01(-0.10%)
Jan 10, 2019 13.95 14.26 13.95 14.14 602,610 +0.19(+1.34%)
Jan 09, 2019 13.95 14.15 13.75 13.95 796,342 +0.04(+0.31%)
Jan 08, 2019 14.09 14.20 13.82 13.91 911,046 -0.12(-0.82%)
Jan 07, 2019 14.65 14.65 13.97 14.03 564,193 -0.24(-1.71%)
Jan 04, 2019 13.94 14.31 13.85 14.27 404,407 +0.34(+2.43%)
Jan 03, 2019 13.95 14.03 13.80 13.93 275,443 -0.04(-0.31%)
Jan 02, 2019 14.03 14.47 13.78 13.98 424,698 -0.12(-0.87%)
Dec 31, 2018 14.03 14.16 13.93 14.10 292,775 +0.11(+0.77%)
Dec 28, 2018 13.89 14.18 13.88 13.99 530,220 +0.12(+0.88%)
Dec 27, 2018 13.85 14.02 13.64 13.87 424,989 -0.06(-0.41%)
Dec 26, 2018 13.64 13.94 13.63 13.93 384,361 +0.29(+2.11%)
Dec 24, 2018 13.91 14.03 13.50 13.64 331,839 -0.24(-1.76%)
Dec 21, 2018 14.03 14.15 13.87 13.88 837,036 -0.02(-0.16%)
Dec 20, 2018 13.94 14.09 13.68 13.90 717,328 -0.06(-0.46%)
Dec 19, 2018 13.92 14.07 13.83 13.97 545,714 +0.00(+0.00%)
Dec 18, 2018 14.24 14.30 13.87 13.97 662,589 -0.15(-1.07%)
Dec 17, 2018 14.29 14.39 14.06 14.12 979,174 -0.22(-1.55%)
Dec 14, 2018 14.41 14.80 14.08 14.34 423,036 -0.04(-0.25%)
Dec 13, 2018 14.40 14.52 14.31 14.38 431,024 +0.07(+0.50%)
Dec 12, 2018 14.29 14.46 14.16 14.31 462,061 +0.04(+0.25%)
Dec 11, 2018 14.36 14.36 14.21 14.27 332,510 -0.01(-0.10%)
Dec 10, 2018 14.29 14.39 14.13 14.29 419,138 +0.05(+0.35%)
Dec 07, 2018 14.06 14.49 14.06 14.24 730,547 +0.10(+0.71%)
Dec 06, 2018 14.16 14.19 13.85 14.13 583,132 -0.02(-0.15%)
Dec 04, 2018 14.28 14.44 14.10 14.16 615,995 -0.13(-0.91%)
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.