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 (%)
Jan 31, 2022 30.23 31.40 31.38 583,444 +1.14(+3.78%)
Jan 28, 2022 30.53 30.53 29.74 30.24 564,805 -0.41(-1.35%)
Jan 27, 2022 30.95 31.37 30.57 30.65 640,349 -0.15(-0.50%)
Jan 26, 2022 31.56 31.82 30.46 30.81 785,093 -0.37(-1.17%)
Jan 25, 2022 30.97 31.64 30.97 31.17 685,714 -0.46(-1.46%)
Jan 24, 2022 30.49 31.72 30.04 31.63 938,955 +0.61(+1.95%)
Jan 21, 2022 31.36 31.68 30.81 31.03 745,081 -0.57(-1.80%)
Jan 20, 2022 32.34 32.78 31.55 31.59 1,089,484 -0.56(-1.73%)
Jan 19, 2022 31.09 32.48 31.09 32.15 699,952 +1.11(+3.56%)
Jan 18, 2022 31.29 31.53 30.74 31.05 730,439 -0.74(-2.33%)
Jan 14, 2022 31.79 0 -0.13(-0.39%)
Jan 13, 2022 32.50 32.73 31.71 31.91 1,072,364 -1.02(-3.10%)
Jan 12, 2022 32.44 33.11 32.44 32.93 587,676 +0.49(+1.51%)
Jan 11, 2022 32.61 33.04 32.42 32.44 643,768 -0.11(-0.33%)
Jan 10, 2022 32.46 32.80 32.10 32.55 682,673 -0.28(-0.85%)
Jan 07, 2022 32.82 33.24 32.56 32.83 1,021,097 +0.02(+0.06%)
Jan 06, 2022 33.06 33.42 32.49 32.81 783,841 -0.36(-1.07%)
Jan 05, 2022 33.88 33.88 32.70 33.16 1,099,633 -0.68(-2.02%)
Jan 04, 2022 34.02 34.59 33.34 33.84 638,709 -0.40(-1.18%)
Jan 03, 2022 34.89 35.13 33.90 34.25 594,988 -0.14(-0.42%)
Dec 31, 2021 34.62 34.95 34.38 34.39 315,914 -0.32(-0.91%)
Dec 30, 2021 34.37 35.01 34.26 34.71 482,736 +0.70(+2.06%)
Dec 29, 2021 34.57 34.57 33.77 34.01 383,894 -0.40(-1.17%)
Dec 28, 2021 33.92 34.57 33.81 34.41 522,240 +0.39(+1.16%)
Dec 27, 2021 34.48 34.60 33.66 34.02 488,010 -0.56(-1.61%)
Dec 23, 2021 34.71 34.82 34.30 34.58 410,686 -0.20(-0.58%)
Dec 22, 2021 34.77 35.03 34.32 34.78 761,246 +0.01(+0.03%)
Dec 21, 2021 34.08 35.02 34.07 34.77 636,399 +0.47(+1.37%)
Dec 20, 2021 34.58 34.63 33.91 34.30 549,214 -0.84(-2.38%)
Dec 17, 2021 34.50 35.47 34.39 35.13 929,805 +0.28(+0.80%)
Dec 16, 2021 35.89 35.89 34.40 34.85 754,314 -0.88(-2.48%)
Dec 15, 2021 34.98 35.86 34.52 35.74 444,373 +0.68(+1.95%)
Dec 14, 2021 35.36 35.69 34.63 35.06 403,497 -0.66(-1.86%)
Dec 13, 2021 35.59 35.95 35.33 35.72 464,302 +0.17(+0.49%)
Dec 10, 2021 36.23 36.50 35.36 35.55 586,389 -0.59(-1.62%)
Dec 09, 2021 36.75 36.92 35.92 36.13 408,816 -0.82(-2.21%)
Dec 08, 2021 37.09 37.30 36.69 36.95 199,295 -0.13(-0.34%)
Dec 07, 2021 37.31 37.90 36.85 37.08 602,616 +0.56(+1.53%)
Dec 06, 2021 36.16 37.01 35.63 36.52 414,249 +0.56(+1.55%)
Dec 03, 2021 36.82 36.90 34.95 35.96 456,429 -0.63(-1.73%)
Dec 02, 2021 35.96 37.01 35.83 36.60 521,160 +0.46(+1.28%)
Dec 01, 2021 37.23 37.88 36.08 36.13 902,030 -0.76(-2.06%)
Nov 30, 2021 37.24 37.42 36.41 36.89 489,641 -0.50(-1.34%)
Nov 29, 2021 37.51 37.85 36.94 37.39 368,679 +0.54(+1.47%)
Nov 26, 2021 37.17 37.29 36.42 36.85 243,637 -0.68(-1.80%)
Nov 24, 2021 36.95 37.83 36.41 37.53 340,685 +0.29(+0.79%)
Nov 23, 2021 37.73 37.92 36.99 37.23 465,446 -0.71(-1.88%)
Nov 22, 2021 38.67 38.89 37.58 37.94 865,379 -0.53(-1.38%)
Nov 19, 2021 37.90 38.51 37.73 38.48 417,628 +0.63(+1.66%)
Nov 18, 2021 38.39 37.93 37.56 37.85 410,541 -0.54(-1.41%)
Nov 17, 2021 37.82 38.44 37.67 38.39 304,981 +0.58(+1.53%)
Nov 16, 2021 38.39 38.82 37.45 37.81 480,162 -0.82(-2.12%)
Nov 15, 2021 38.99 39.29 38.12 38.63 474,733 -0.25(-0.64%)
Nov 12, 2021 38.43 38.97 38.32 38.88 462,791 +0.61(+1.59%)
Nov 11, 2021 36.52 38.41 36.19 38.27 645,087 +1.78(+4.87%)
Nov 10, 2021 37.93 36.49 1,074,541 -1.47(-3.88%)
Nov 09, 2021 37.69 38.11 37.51 37.96 907,602 +0.22(+0.58%)
Nov 08, 2021 38.24 38.28 37.71 37.74 486,702 -0.11(-0.30%)
Nov 05, 2021 38.04 38.31 37.47 37.86 515,579 -0.10(-0.25%)
Nov 04, 2021 37.53 37.99 37.37 37.95 375,314 +0.43(+1.14%)
Nov 03, 2021 37.54 37.72 37.16 37.53 295,304 -0.24(-0.63%)
Nov 02, 2021 38.26 38.39 37.22 37.76 515,431 -0.32(-0.85%)
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.