Skip to main content

Atlantica Yield Plc (NQ: AY )

28.32 +0.35 (+1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 27.90 28.45 27.85 28.32 409,963 +0.35(+1.25%)
Nov 23, 2022 27.89 28.12 27.60 27.97 470,664 +0.08(+0.29%)
Nov 22, 2022 27.74 28.30 27.55 27.89 766,470 +0.26(+0.94%)
Nov 21, 2022 28.02 28.16 27.31 27.63 1,244,143 -0.38(-1.36%)
Nov 18, 2022 28.30 28.77 27.84 28.01 801,717 +0.04(+0.14%)
Nov 17, 2022 27.11 28.02 26.63 27.97 1,381,784 +0.44(+1.60%)
Nov 16, 2022 27.22 27.99 27.15 27.53 657,137 +0.23(+0.84%)
Nov 15, 2022 27.80 27.96 26.73 27.30 617,350 +0.03(+0.11%)
Nov 14, 2022 27.60 27.65 26.94 27.27 805,409 -0.36(-1.30%)
Nov 11, 2022 28.57 28.57 27.47 27.63 500,608 -0.98(-3.43%)
Nov 10, 2022 28.84 29.23 28.28 28.61 554,871 +0.79(+2.84%)
Nov 09, 2022 28.00 28.68 27.52 27.82 571,700 -0.58(-2.04%)
Nov 08, 2022 28.25 28.76 28.10 28.40 430,167 +0.30(+1.07%)
Nov 07, 2022 28.44 28.50 27.80 28.10 704,376 -0.32(-1.13%)
Nov 04, 2022 28.42 28.71 28.11 28.42 335,116 +0.48(+1.72%)
Nov 03, 2022 27.50 28.11 27.40 27.94 237,551 +0.12(+0.43%)
Nov 02, 2022 28.10 28.67 27.66 27.82 702,262 -0.18(-0.64%)
Nov 01, 2022 28.13 28.16 27.80 28.00 509,951 +0.29(+1.05%)
Oct 31, 2022 27.73 27.86 27.45 27.71 371,863 -0.10(-0.36%)
Oct 28, 2022 27.50 27.83 27.27 27.81 425,829 +0.35(+1.27%)
Oct 27, 2022 27.22 27.76 27.22 27.46 419,589 +0.48(+1.78%)
Oct 26, 2022 26.81 27.34 26.55 26.98 466,379 +0.15(+0.56%)
Oct 25, 2022 26.03 27.19 25.99 26.83 479,474 +1.01(+3.91%)
Oct 24, 2022 25.75 25.97 25.42 25.82 385,734 +0.31(+1.22%)
Oct 21, 2022 25.60 25.71 24.96 25.51 656,340 +0.11(+0.43%)
Oct 20, 2022 25.74 25.80 25.17 25.40 343,770 -0.38(-1.47%)
Oct 19, 2022 26.22 26.22 25.72 25.78 370,108 -0.83(-3.12%)
Oct 18, 2022 26.54 26.98 26.14 26.61 411,438 +0.33(+1.26%)
Oct 17, 2022 25.61 26.62 25.56 26.28 659,479 +1.21(+4.83%)
Oct 14, 2022 25.60 25.80 24.87 25.07 384,815 -0.31(-1.22%)
Oct 13, 2022 24.89 25.56 24.42 25.38 491,018 +0.36(+1.44%)
Oct 12, 2022 25.83 25.83 25.02 25.02 397,251 -0.88(-3.40%)
Oct 11, 2022 25.53 26.23 25.33 25.90 422,059 +0.26(+1.01%)
Oct 10, 2022 25.81 26.15 25.62 25.64 450,170 -0.18(-0.70%)
Oct 07, 2022 26.36 26.45 25.65 25.82 397,448 -0.79(-2.97%)
Oct 06, 2022 27.45 27.54 26.51 26.61 287,054 -0.89(-3.24%)
Oct 05, 2022 27.97 27.97 27.12 27.50 423,244 -0.82(-2.90%)
Oct 04, 2022 27.78 28.42 27.75 28.32 553,299 +0.90(+3.28%)
Oct 03, 2022 26.56 27.91 26.43 27.42 984,303 +1.12(+4.26%)
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%)
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.