Skip to main content

Atlantica Yield Plc (NQ: AY )

27.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.67 26.99 26.25 26.30 729,348 -0.01(-0.04%)
Sep 29, 2022 27.30 27.30 26.11 26.31 675,417 -1.20(-4.36%)
Sep 28, 2022 26.45 27.62 26.56 27.51 828,728 +0.36(+1.33%)
Sep 27, 2022 28.26 28.33 27.09 27.15 1,076,179 -0.85(-3.04%)
Sep 26, 2022 28.91 28.99 27.95 28.00 432,085 -1.15(-3.95%)
Sep 23, 2022 29.87 29.87 28.86 29.15 465,787 -1.12(-3.70%)
Sep 22, 2022 30.41 30.46 30.03 30.27 535,163 -0.33(-1.08%)
Sep 21, 2022 30.12 31.10 29.92 30.60 521,930 +0.43(+1.43%)
Sep 20, 2022 31.93 31.93 30.15 30.17 650,799 -2.19(-6.77%)
Sep 19, 2022 32.35 32.64 31.82 32.36 651,396 -0.09(-0.28%)
Sep 16, 2022 32.57 32.88 32.14 32.45 974,165 -0.22(-0.67%)
Sep 15, 2022 33.24 33.24 32.52 32.67 941,421 -0.86(-2.56%)
Sep 14, 2022 33.33 33.69 33.06 33.53 392,096 +0.36(+1.09%)
Sep 13, 2022 33.11 33.53 32.90 33.17 583,871 -0.48(-1.43%)
Sep 12, 2022 33.66 33.78 33.47 33.65 592,536 +0.29(+0.87%)
Sep 09, 2022 33.13 33.39 33.07 33.36 565,446 +0.45(+1.37%)
Sep 08, 2022 32.83 32.96 32.65 32.91 373,176 -0.05(-0.15%)
Sep 07, 2022 31.98 33.12 31.98 32.96 528,799 +0.97(+3.03%)
Sep 06, 2022 32.43 32.58 31.82 31.99 434,368 -0.54(-1.66%)
Sep 02, 2022 32.80 33.15 32.48 32.53 433,210 -0.01(-0.03%)
Sep 01, 2022 33.11 33.26 32.32 32.54 478,398 -0.88(-2.63%)
Aug 31, 2022 33.43 33.80 33.38 33.42 394,899 +0.04(+0.12%)
Aug 30, 2022 33.89 34.03 33.29 33.38 416,083 -0.78(-2.28%)
Aug 29, 2022 34.03 34.17 33.63 34.16 443,743 -0.07(-0.20%)
Aug 26, 2022 35.25 35.30 34.15 34.23 368,070 -1.02(-2.89%)
Aug 25, 2022 35.31 35.38 34.93 35.25 298,070 +0.18(+0.51%)
Aug 24, 2022 34.70 35.19 34.70 35.07 381,412 +0.31(+0.89%)
Aug 23, 2022 34.82 35.29 34.57 34.76 543,928 +0.12(+0.35%)
Aug 22, 2022 34.69 34.97 34.56 34.64 495,454 -0.40(-1.14%)
Aug 19, 2022 35.25 35.43 34.92 35.04 344,273 -0.44(-1.24%)
Aug 18, 2022 35.25 35.64 35.25 35.48 278,543 +0.21(+0.60%)
Aug 17, 2022 35.25 35.37 35.08 35.27 411,058 -0.06(-0.17%)
Aug 16, 2022 35.19 35.45 35.17 35.33 398,561 -0.14(-0.39%)
Aug 15, 2022 35.63 35.63 34.95 35.47 380,105 -0.10(-0.28%)
Aug 12, 2022 35.42 35.73 35.35 35.57 384,569 +0.19(+0.54%)
Aug 11, 2022 35.50 35.76 35.16 35.38 374,799 -0.01(-0.03%)
Aug 10, 2022 35.05 35.55 34.75 35.39 555,556 +0.79(+2.28%)
Aug 09, 2022 34.62 34.77 34.36 34.60 535,177 -0.08(-0.23%)
Aug 08, 2022 35.16 35.62 34.45 34.68 660,695 -0.16(-0.46%)
Aug 05, 2022 35.01 35.42 34.30 34.84 480,749 -0.24(-0.68%)
Aug 04, 2022 34.66 35.30 34.09 35.08 452,228 +0.47(+1.36%)
Aug 03, 2022 35.01 35.23 33.16 34.61 920,426 -0.80(-2.26%)
Aug 02, 2022 35.82 36.35 35.29 35.41 499,160 -0.07(-0.20%)
Aug 01, 2022 35.34 35.71 35.10 35.48 328,453 -0.18(-0.50%)
Jul 29, 2022 35.64 36.04 35.50 35.66 336,446 -0.17(-0.47%)
Jul 28, 2022 34.60 36.05 34.56 35.83 546,172 +1.83(+5.38%)
Jul 27, 2022 33.71 34.19 33.66 34.00 331,391 +0.29(+0.86%)
Jul 26, 2022 33.36 33.97 33.24 33.71 480,606 +0.40(+1.20%)
Jul 25, 2022 32.64 33.39 32.33 33.31 276,064 +0.79(+2.43%)
Jul 22, 2022 32.51 32.98 32.29 32.52 262,330 +0.35(+1.09%)
Jul 21, 2022 32.40 32.65 31.84 32.17 671,973 -0.37(-1.14%)
Jul 20, 2022 32.89 33.14 32.48 32.54 817,764 -0.59(-1.78%)
Jul 19, 2022 32.40 33.31 32.39 33.13 418,438 +0.98(+3.05%)
Jul 18, 2022 32.73 32.73 32.08 32.15 316,343 -0.17(-0.53%)
Jul 15, 2022 31.99 32.38 30.79 32.32 605,323 +0.30(+0.94%)
Jul 14, 2022 31.72 32.02 31.18 32.02 325,000 -0.17(-0.53%)
Jul 13, 2022 32.00 32.57 31.74 32.19 275,730 -0.05(-0.16%)
Jul 12, 2022 33.29 33.44 32.23 32.24 531,170 -0.96(-2.89%)
Jul 11, 2022 33.56 33.68 32.77 33.20 442,324 -0.36(-1.07%)
Jul 08, 2022 33.59 33.87 33.38 33.56 333,472 -0.03(-0.09%)
Jul 07, 2022 33.33 33.96 33.33 33.59 308,814 +0.41(+1.24%)
Jul 06, 2022 32.89 33.58 32.66 33.18 512,021 +0.27(+0.82%)
Jul 05, 2022 34.04 34.16 31.95 32.91 574,584 -1.08(-3.18%)
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.