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 (%)
Jan 29, 2016 11.21 11.58 9.138 10.60 4,276,969 -0.53(-4.77%)
Jan 28, 2016 11.10 11.25 10.91 11.13 709,043 +0.22(+2.01%)
Jan 27, 2016 10.97 11.05 10.71 10.91 928,380 -0.07(-0.63%)
Jan 26, 2016 11.01 11.26 10.93 10.98 1,036,727 +0.00(+0.00%)
Jan 25, 2016 11.25 11.54 10.82 10.98 1,022,485 -0.44(-3.89%)
Jan 22, 2016 11.08 11.43 10.88 11.43 906,502 +0.59(+5.48%)
Jan 21, 2016 10.77 11.79 10.58 10.83 2,287,263 +0.04(+0.41%)
Jan 20, 2016 10.31 10.81 10.05 10.79 1,978,616 +0.29(+2.80%)
Jan 19, 2016 10.51 10.73 10.22 10.50 1,177,760 +0.10(+0.96%)
Jan 15, 2016 10.48 10.40 10.40 10.40 2,138,065 -0.42(-3.88%)
Jan 14, 2016 10.89 11.03 10.50 10.81 1,270,264 +0.02(+0.17%)
Jan 13, 2016 11.11 11.20 10.71 10.80 1,828,656 -0.21(-1.88%)
Jan 12, 2016 11.08 11.27 10.81 11.00 1,319,896 +0.01(+0.11%)
Jan 11, 2016 11.16 11.17 10.80 10.99 793,854 -0.05(-0.45%)
Jan 08, 2016 11.00 11.27 10.75 11.04 763,282 +0.09(+0.86%)
Jan 07, 2016 11.07 11.21 10.93 10.95 971,095 -0.31(-2.72%)
Jan 06, 2016 11.40 11.55 11.11 11.25 968,000 -0.24(-2.07%)
Jan 05, 2016 11.72 11.72 11.08 11.49 1,173,320 -0.16(-1.34%)
Jan 04, 2016 11.84 12.00 11.41 11.65 2,590,253 -0.42(-3.47%)
Dec 31, 2015 12.07 12.07 12.07 12.07 1,198,774 +0.04(+0.36%)
Dec 30, 2015 11.88 12.07 11.78 12.02 989,408 +0.07(+0.58%)
Dec 29, 2015 11.92 11.96 11.62 11.95 935,680 +0.06(+0.47%)
Dec 28, 2015 11.78 11.95 11.67 11.90 849,558 +0.03(+0.21%)
Dec 24, 2015 11.81 11.87 11.87 11.87 371,879 +0.10(+0.85%)
Dec 23, 2015 11.60 11.81 11.48 11.77 1,329,372 +0.23(+1.95%)
Dec 22, 2015 11.58 11.65 11.06 11.55 1,400,398 +0.04(+0.33%)
Dec 21, 2015 11.13 11.57 10.97 11.51 1,370,456 +0.36(+3.26%)
Dec 18, 2015 10.82 11.26 10.53 11.15 4,028,614 +0.33(+3.01%)
Dec 17, 2015 10.64 11.00 10.44 10.82 4,371,145 +0.17(+1.59%)
Dec 16, 2015 10.21 10.85 10.13 10.65 5,490,021 +0.65(+6.50%)
Dec 15, 2015 9.301 10.25 9.194 10.00 3,200,102 +0.81(+8.78%)
Dec 14, 2015 9.388 9.413 9.001 9.194 3,617,508 -0.19(-2.07%)
Dec 11, 2015 9.413 9.639 9.088 9.388 5,038,066 -0.21(-2.22%)
Dec 10, 2015 9.019 9.701 9.019 9.601 2,556,047 +0.56(+6.23%)
Dec 09, 2015 8.819 9.338 8.819 9.038 3,783,012 +0.19(+2.12%)
Dec 08, 2015 8.669 9.138 8.450 8.850 3,497,851 +0.00(+0.00%)
Dec 07, 2015 9.157 9.163 8.600 8.850 4,215,143 -0.43(-4.59%)
Dec 04, 2015 9.526 9.689 9.238 9.276 7,443,360 -0.26(-2.75%)
Dec 03, 2015 9.520 10.21 9.445 9.538 4,471,102 +0.03(+0.33%)
Dec 02, 2015 9.995 10.02 9.388 9.507 4,680,007 -0.51(-5.12%)
Dec 01, 2015 9.163 10.35 9.144 10.02 4,648,795 +0.96(+10.64%)
Nov 30, 2015 8.850 9.345 8.850 9.057 3,790,911 -0.23(-2.49%)
Nov 27, 2015 9.326 9.451 8.819 9.288 3,626,567 -0.27(-2.81%)
Nov 25, 2015 8.944 9.557 9.557 9.557 9,565,417 -1.09(-10.22%)
Nov 24, 2015 10.68 10.95 10.19 10.65 2,141,182 -0.03(-0.29%)
Nov 23, 2015 10.38 10.93 10.30 10.68 1,654,852 +0.26(+2.46%)
Nov 20, 2015 11.06 11.18 10.01 10.42 3,623,225 -0.86(-7.63%)
Nov 19, 2015 11.48 11.66 11.16 11.28 1,160,357 -0.25(-2.17%)
Nov 18, 2015 10.87 11.62 10.68 11.53 1,301,078 +0.67(+6.18%)
Nov 17, 2015 11.82 11.83 10.79 10.86 2,980,925 -0.97(-8.20%)
Nov 16, 2015 11.88 11.96 11.68 11.83 1,403,352 -0.09(-0.72%)
Nov 13, 2015 12.23 12.58 11.77 11.91 1,734,479 -0.36(-2.93%)
Nov 12, 2015 12.66 12.71 12.24 12.27 560,194 -0.51(-4.01%)
Nov 11, 2015 12.90 12.90 12.32 12.79 932,217 -0.03(-0.24%)
Nov 10, 2015 12.78 13.14 12.36 12.82 882,671 -0.03(-0.24%)
Nov 09, 2015 12.70 13.32 12.70 12.85 2,051,864 +0.15(+1.20%)
Nov 06, 2015 12.49 12.75 12.06 12.70 2,562,680 +0.80(+6.72%)
Nov 05, 2015 12.55 12.57 11.83 11.90 720,567 -0.68(-5.39%)
Nov 04, 2015 12.41 12.88 12.41 12.57 1,754,921 +0.16(+1.33%)
Nov 03, 2015 11.77 12.47 11.74 12.41 1,951,441 +0.65(+5.55%)
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.