Skip to main content

Atlantica Yield Plc (NQ: AY )

21.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.54 28.86 28.50 28.53 462,530 +0.03(+0.12%)
Aug 30, 2022 28.93 29.05 28.42 28.50 487,342 -0.29(-0.99%)
Aug 29, 2022 28.68 28.79 28.34 28.79 526,599 -0.06(-0.20%)
Aug 26, 2022 29.70 29.75 28.78 28.84 436,796 -0.86(-2.89%)
Aug 25, 2022 29.75 29.81 29.43 29.70 353,726 +0.15(+0.51%)
Aug 24, 2022 29.24 29.65 29.24 29.55 452,630 +0.26(+0.89%)
Aug 23, 2022 29.34 29.74 29.13 29.29 645,491 +0.10(+0.35%)
Aug 22, 2022 29.23 29.46 29.12 29.19 587,966 -0.34(-1.14%)
Aug 19, 2022 29.70 29.86 29.43 29.53 408,556 -0.37(-1.24%)
Aug 18, 2022 29.70 30.03 29.70 29.90 330,553 +0.18(+0.60%)
Aug 17, 2022 29.70 29.80 29.56 29.72 487,811 -0.05(-0.17%)
Aug 16, 2022 29.65 29.87 29.64 29.77 472,981 -0.12(-0.39%)
Aug 15, 2022 30.02 30.02 29.45 29.89 451,079 -0.08(-0.28%)
Aug 12, 2022 29.85 30.11 29.79 29.97 456,376 +0.16(+0.54%)
Aug 11, 2022 29.91 30.13 29.63 29.81 444,782 -0.01(-0.03%)
Aug 10, 2022 29.54 29.96 29.28 29.82 659,290 +0.67(+2.28%)
Aug 09, 2022 29.17 29.30 28.95 29.16 635,106 -0.07(-0.23%)
Aug 08, 2022 29.63 30.02 29.03 29.22 784,061 -0.13(-0.46%)
Aug 05, 2022 29.50 29.85 28.90 29.36 570,515 -0.20(-0.68%)
Aug 04, 2022 29.21 29.75 28.73 29.56 536,668 +0.40(+1.36%)
Aug 03, 2022 29.50 29.69 27.94 29.16 1,092,289 -0.67(-2.26%)
Aug 02, 2022 30.18 30.63 29.74 29.84 592,364 -0.06(-0.20%)
Aug 01, 2022 29.78 30.09 29.58 29.90 389,782 -0.15(-0.50%)
Jul 29, 2022 30.03 30.37 29.91 30.05 399,267 -0.14(-0.47%)
Jul 28, 2022 29.16 30.38 29.12 30.19 648,154 +1.54(+5.38%)
Jul 27, 2022 28.41 28.81 28.36 28.65 393,269 +0.24(+0.86%)
Jul 26, 2022 28.11 28.63 28.01 28.41 570,345 +0.34(+1.20%)
Jul 25, 2022 27.50 28.14 27.24 28.07 327,611 +0.67(+2.43%)
Jul 22, 2022 27.39 27.79 27.21 27.40 311,312 +0.29(+1.09%)
Jul 21, 2022 27.30 27.51 26.83 27.11 797,445 -0.31(-1.14%)
Jul 20, 2022 27.71 27.93 27.37 27.42 970,458 -0.50(-1.78%)
Jul 19, 2022 27.30 28.07 27.29 27.92 496,569 +0.83(+3.05%)
Jul 18, 2022 27.58 27.58 27.03 27.09 375,411 -0.14(-0.53%)
Jul 15, 2022 26.96 27.29 25.95 27.23 718,350 +0.25(+0.94%)
Jul 14, 2022 26.73 26.98 26.27 26.98 385,684 -0.14(-0.53%)
Jul 13, 2022 26.96 27.45 26.75 27.13 327,214 -0.04(-0.16%)
Jul 12, 2022 28.05 28.18 27.16 27.17 630,351 -0.81(-2.89%)
Jul 11, 2022 28.28 28.38 27.61 27.98 524,915 -0.30(-1.07%)
Jul 08, 2022 28.30 28.54 28.13 28.28 395,738 -0.03(-0.09%)
Jul 07, 2022 28.09 28.62 28.09 28.30 366,476 +0.35(+1.24%)
Jul 06, 2022 27.71 28.30 27.52 27.96 607,626 +0.23(+0.82%)
Jul 05, 2022 28.68 28.79 26.92 27.73 681,871 -0.91(-3.18%)
Jul 01, 2022 27.43 28.65 27.19 28.64 715,532 +1.46(+5.36%)
Jun 30, 2022 26.88 27.51 26.62 27.18 809,940 +0.10(+0.37%)
Jun 29, 2022 27.34 27.34 26.75 27.08 482,410 -0.29(-1.08%)
Jun 28, 2022 27.88 28.06 27.36 27.38 371,807 -0.19(-0.67%)
Jun 27, 2022 27.21 27.71 27.02 27.56 507,696 +0.35(+1.27%)
Jun 24, 2022 26.77 27.24 26.77 27.22 564,572 +0.46(+1.73%)
Jun 23, 2022 26.54 26.89 26.33 26.75 713,511 +0.38(+1.44%)
Jun 22, 2022 25.96 26.61 25.87 26.38 527,829 +0.15(+0.58%)
Jun 21, 2022 26.73 26.87 26.17 26.22 599,783 -0.15(-0.58%)
Jun 17, 2022 26.28 26.60 25.97 26.38 951,687 +0.40(+1.52%)
Jun 16, 2022 27.22 27.24 25.68 25.98 763,844 -1.41(-5.14%)
Jun 15, 2022 27.14 27.75 26.96 27.39 888,648 +0.72(+2.69%)
Jun 14, 2022 27.35 27.35 26.18 26.67 1,143,652 -0.47(-1.74%)
Jun 13, 2022 27.95 27.99 27.02 27.14 691,469 -1.34(-4.70%)
Jun 10, 2022 28.63 28.70 28.04 28.48 716,170 -0.23(-0.79%)
Jun 09, 2022 28.85 29.11 28.60 28.71 592,505 -0.24(-0.84%)
Jun 08, 2022 28.79 28.99 28.61 28.95 509,634 -0.03(-0.09%)
Jun 07, 2022 28.54 29.01 28.45 28.98 631,770 +0.25(+0.88%)
Jun 06, 2022 29.05 29.06 28.49 28.73 668,761 +0.50(+1.76%)
Jun 03, 2022 28.31 28.61 28.16 28.23 437,976 -0.29(-1.03%)
Jun 02, 2022 27.84 28.56 27.61 28.52 1,357,845 +1.43(+5.29%)
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.