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 (%)
Nov 30, 2021 33.10 33.26 32.37 32.79 550,868 -0.44(-1.34%)
Nov 29, 2021 33.34 33.64 32.84 33.24 414,780 +0.48(+1.47%)
Nov 26, 2021 33.04 33.14 32.37 32.75 274,102 -0.60(-1.80%)
Nov 24, 2021 32.85 33.62 32.37 33.35 383,286 +0.26(+0.79%)
Nov 23, 2021 33.54 33.71 32.88 33.09 523,647 -0.63(-1.88%)
Nov 22, 2021 34.37 34.57 33.41 33.73 973,590 -0.47(-1.38%)
Nov 19, 2021 33.68 34.23 33.54 34.20 469,851 +0.56(+1.66%)
Nov 18, 2021 34.12 33.72 33.39 33.64 461,877 -0.48(-1.41%)
Nov 17, 2021 33.62 34.17 33.48 34.12 343,118 +0.52(+1.53%)
Nov 16, 2021 34.12 34.50 33.29 33.61 540,204 -0.73(-2.12%)
Nov 15, 2021 34.66 34.93 33.89 34.34 534,096 -0.22(-0.64%)
Nov 12, 2021 34.16 34.64 34.06 34.55 520,660 +0.54(+1.59%)
Nov 11, 2021 32.46 34.14 32.17 34.01 725,752 +1.58(+4.87%)
Nov 10, 2021 33.72 32.43 1,208,907 -1.31(-3.88%)
Nov 09, 2021 33.50 33.87 33.34 33.74 1,021,093 +0.19(+0.58%)
Nov 08, 2021 33.99 34.02 33.52 33.55 547,562 -0.10(-0.30%)
Nov 05, 2021 33.81 34.05 33.30 33.65 580,049 -0.08(-0.25%)
Nov 04, 2021 33.35 33.77 33.21 33.73 422,245 +0.38(+1.14%)
Nov 03, 2021 33.37 33.52 33.03 33.35 332,230 -0.21(-0.63%)
Nov 02, 2021 34.01 34.12 33.08 33.57 579,884 -0.29(-0.85%)
Nov 01, 2021 33.50 33.26 33.26 33.85 684,165 +0.59(+1.78%)
Oct 29, 2021 33.14 33.59 32.86 33.26 421,873 -0.03(-0.10%)
Oct 28, 2021 32.01 33.33 32.01 33.30 691,127 +1.51(+4.76%)
Oct 27, 2021 31.80 32.41 31.55 31.78 547,796 +0.25(+0.78%)
Oct 26, 2021 31.37 31.54 337,925 +0.28(+0.89%)
Oct 25, 2021 31.01 31.39 30.98 31.26 439,276 +0.23(+0.74%)
Oct 22, 2021 30.82 31.07 30.57 31.03 348,677 +0.30(+0.96%)
Oct 21, 2021 30.80 31.13 30.51 30.73 507,099 -0.07(-0.22%)
Oct 20, 2021 30.85 31.07 30.54 30.80 492,339 -0.11(-0.36%)
Oct 19, 2021 30.24 30.94 30.22 30.91 434,554 +0.85(+2.81%)
Oct 18, 2021 30.58 30.62 30.03 30.07 441,827 -0.55(-1.79%)
Oct 15, 2021 30.58 30.92 30.36 30.62 1,034,058 +0.17(+0.56%)
Oct 14, 2021 31.36 31.46 30.40 30.45 542,556 -0.68(-2.17%)
Oct 13, 2021 30.01 31.15 29.99 31.12 643,501 +1.30(+4.37%)
Oct 12, 2021 28.97 29.90 28.97 29.82 807,982 +0.88(+3.04%)
Oct 11, 2021 29.10 29.40 28.82 28.94 642,091 -0.06(-0.20%)
Oct 08, 2021 29.48 29.52 28.99 29.00 305,915 -0.39(-1.32%)
Oct 07, 2021 29.54 29.85 29.34 29.39 482,059 +0.06(+0.20%)
Oct 06, 2021 28.95 29.45 28.61 29.33 532,518 +0.12(+0.40%)
Oct 05, 2021 29.31 29.57 29.20 29.21 358,807 -0.02(-0.06%)
Oct 04, 2021 29.14 29.51 28.93 29.23 541,359 +0.06(+0.20%)
Oct 01, 2021 29.36 29.47 29.01 29.17 367,651 +0.00(+0.00%)
Sep 30, 2021 29.14 29.39 29.02 29.17 367,879 +0.07(+0.23%)
Sep 29, 2021 29.14 29.69 29.03 29.10 453,400 -0.01(-0.03%)
Sep 28, 2021 29.78 29.80 29.06 29.11 681,990 -0.79(-2.66%)
Sep 27, 2021 30.07 30.45 29.80 29.91 373,933 -0.32(-1.06%)
Sep 24, 2021 30.35 30.44 30.06 30.23 314,604 -0.27(-0.89%)
Sep 23, 2021 30.92 31.19 30.44 30.50 384,962 -0.16(-0.52%)
Sep 22, 2021 30.47 31.13 30.41 30.66 439,096 +0.18(+0.58%)
Sep 21, 2021 30.59 30.73 30.40 30.48 402,855 +0.07(+0.22%)
Sep 20, 2021 30.91 30.91 29.79 30.41 920,152 -0.92(-2.94%)
Sep 17, 2021 31.45 31.80 31.17 31.33 975,326 -0.06(-0.19%)
Sep 16, 2021 31.63 31.73 31.37 31.39 365,325 -0.29(-0.91%)
Sep 15, 2021 31.59 31.89 31.14 31.68 388,618 +0.02(+0.05%)
Sep 14, 2021 31.60 31.90 31.44 31.66 444,654 +0.23(+0.73%)
Sep 13, 2021 31.87 31.87 31.13 31.44 498,077 -0.14(-0.43%)
Sep 10, 2021 32.13 32.13 31.55 31.57 456,938 -0.35(-1.09%)
Sep 09, 2021 31.99 32.23 31.84 31.92 256,019 -0.08(-0.24%)
Sep 08, 2021 32.15 32.46 31.96 31.99 821,005 -0.13(-0.39%)
Sep 07, 2021 32.30 32.40 31.81 32.12 412,686 -0.14(-0.42%)
Sep 03, 2021 32.57 32.57 32.16 32.26 281,063 -0.25(-0.78%)
Sep 02, 2021 32.14 32.66 32.04 32.51 345,756 +0.42(+1.32%)
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.