Skip to main content

Atlantica Yield Plc (NQ: AY )

27.48 -0.16 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.61 35.00 34.48 34.63 346,415 -0.17(-0.47%)
Jul 28, 2022 33.60 35.01 33.57 34.80 562,356 +1.78(+5.38%)
Jul 27, 2022 32.74 33.21 32.69 33.02 341,211 +0.28(+0.86%)
Jul 26, 2022 32.40 32.99 32.28 32.74 494,847 +0.39(+1.20%)
Jul 25, 2022 31.70 32.43 31.40 32.35 284,244 +0.77(+2.43%)
Jul 22, 2022 31.57 32.03 31.36 31.58 270,103 +0.34(+1.09%)
Jul 21, 2022 31.47 31.71 30.92 31.24 691,885 -0.36(-1.14%)
Jul 20, 2022 31.94 32.19 31.55 31.60 841,996 -0.57(-1.78%)
Jul 19, 2022 31.47 32.35 31.46 32.18 430,837 +0.95(+3.05%)
Jul 18, 2022 31.79 31.79 31.16 31.22 325,717 -0.17(-0.53%)
Jul 15, 2022 31.07 31.45 29.90 31.39 623,260 +0.29(+0.94%)
Jul 14, 2022 30.81 31.10 30.28 31.10 334,630 -0.17(-0.53%)
Jul 13, 2022 31.08 31.63 30.83 31.26 283,900 -0.05(-0.15%)
Jul 12, 2022 32.33 32.48 31.30 31.31 546,910 -0.93(-2.89%)
Jul 11, 2022 32.59 32.71 31.83 32.24 455,431 -0.35(-1.07%)
Jul 08, 2022 32.62 32.90 32.42 32.59 343,353 -0.03(-0.09%)
Jul 07, 2022 32.37 32.98 32.37 32.62 317,965 +0.40(+1.24%)
Jul 06, 2022 31.94 32.62 31.72 32.23 527,193 +0.26(+0.82%)
Jul 05, 2022 33.06 33.18 31.03 31.96 591,610 -1.05(-3.18%)
Jul 01, 2022 31.61 33.02 31.34 33.01 620,816 +1.68(+5.36%)
Jun 30, 2022 30.98 31.71 30.68 31.33 702,726 +0.12(+0.37%)
Jun 29, 2022 31.52 31.52 30.84 31.21 418,553 -0.34(-1.08%)
Jun 28, 2022 32.14 32.34 31.54 31.55 322,590 -0.21(-0.67%)
Jun 27, 2022 31.36 31.94 31.15 31.77 440,491 +0.40(+1.27%)
Jun 24, 2022 30.86 31.40 30.86 31.37 489,838 +0.53(+1.73%)
Jun 23, 2022 30.59 30.99 30.35 30.84 619,062 +0.44(+1.44%)
Jun 22, 2022 29.92 30.67 29.82 30.40 457,959 +0.17(+0.58%)
Jun 21, 2022 30.81 30.97 30.16 30.22 520,388 -0.17(-0.58%)
Jun 17, 2022 30.29 30.66 29.93 30.40 825,710 +0.46(+1.52%)
Jun 16, 2022 31.37 31.40 29.60 29.94 662,732 -1.62(-5.14%)
Jun 15, 2022 31.28 31.98 31.08 31.56 771,016 +0.83(+2.69%)
Jun 14, 2022 31.53 31.53 30.18 30.74 992,264 -0.54(-1.74%)
Jun 13, 2022 32.22 32.26 31.14 31.28 599,938 -1.54(-4.70%)
Jun 10, 2022 32.99 33.07 32.32 32.83 621,369 -0.26(-0.79%)
Jun 09, 2022 33.25 33.55 32.96 33.09 514,074 -0.28(-0.84%)
Jun 08, 2022 33.18 33.41 32.97 33.37 442,172 -0.03(-0.09%)
Jun 07, 2022 32.90 33.44 32.79 33.40 548,141 +0.29(+0.88%)
Jun 06, 2022 33.49 33.49 32.84 33.11 580,236 +0.57(+1.76%)
Jun 03, 2022 32.63 32.97 32.46 32.54 380,000 -0.34(-1.03%)
Jun 02, 2022 32.09 32.92 31.83 32.88 1,178,104 +1.65(+5.29%)
Jun 01, 2022 31.80 31.80 31.13 31.22 457,197 -0.49(-1.53%)
May 31, 2022 32.19 32.35 31.66 31.71 355,170 -0.51(-1.60%)
May 27, 2022 31.97 32.39 31.97 32.23 372,373 +0.23(+0.73%)
May 26, 2022 31.87 32.19 31.77 31.99 408,999 +0.25(+0.79%)
May 25, 2022 31.48 31.99 31.37 31.74 491,969 +0.19(+0.61%)
May 24, 2022 31.29 31.56 31.02 31.55 750,149 +0.20(+0.64%)
May 23, 2022 31.46 31.80 31.12 31.35 606,411 -0.29(-0.92%)
May 20, 2022 31.92 32.03 31.23 31.64 467,918 -0.12(-0.38%)
May 19, 2022 31.48 31.97 31.38 31.76 397,304 +0.32(+1.01%)
May 18, 2022 31.05 32.22 31.03 31.45 519,869 +0.07(+0.21%)
May 17, 2022 30.60 31.41 30.29 31.38 483,608 +1.22(+4.04%)
May 16, 2022 29.41 30.22 29.27 30.16 439,488 +0.81(+2.78%)
May 13, 2022 29.01 29.60 28.90 29.35 582,757 +0.77(+2.68%)
May 12, 2022 27.83 28.60 27.70 28.58 1,220,442 +0.89(+3.22%)
May 11, 2022 28.63 28.85 27.64 27.69 842,821 -1.12(-3.89%)
May 10, 2022 28.57 29.26 27.62 28.81 880,223 +0.52(+1.83%)
May 09, 2022 29.41 29.60 28.19 28.29 888,806 -1.50(-5.02%)
May 06, 2022 29.82 30.02 29.35 29.79 461,515 -0.25(-0.83%)
May 05, 2022 31.06 31.06 29.83 30.04 476,962 -1.24(-3.95%)
May 04, 2022 29.99 31.31 29.94 31.27 541,411 +1.44(+4.82%)
May 03, 2022 28.82 29.98 28.66 29.84 641,912 +0.99(+3.42%)
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.