Skip to main content

Atlantica Yield Plc (NQ: AY )

18.30 +0.12 (+0.66%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.87 27.91 27.89 656,401 +1.02(+3.79%)
Jan 28, 2022 27.13 27.13 26.43 26.88 635,431 -0.37(-1.35%)
Jan 27, 2022 27.51 27.89 27.17 27.24 720,422 -0.14(-0.50%)
Jan 26, 2022 28.05 28.28 27.07 27.38 883,265 -0.32(-1.17%)
Jan 25, 2022 27.53 28.13 27.53 27.71 771,459 -0.41(-1.46%)
Jan 24, 2022 27.10 28.19 26.70 28.12 1,056,366 +0.54(+1.95%)
Jan 21, 2022 27.88 28.16 27.38 27.58 838,249 -0.50(-1.80%)
Jan 20, 2022 28.75 29.13 28.04 28.08 1,225,718 -0.50(-1.73%)
Jan 19, 2022 27.64 28.87 27.64 28.58 787,478 +0.98(+3.56%)
Jan 18, 2022 27.81 28.02 27.32 27.60 821,776 -0.66(-2.33%)
Jan 14, 2022 28.25 0 -0.11(-0.39%)
Jan 13, 2022 28.89 29.09 28.19 28.36 1,206,458 -0.91(-3.10%)
Jan 12, 2022 28.83 29.43 28.83 29.27 661,162 +0.44(+1.51%)
Jan 11, 2022 28.99 29.36 28.82 28.83 724,268 -0.09(-0.32%)
Jan 10, 2022 28.85 29.15 28.54 28.93 768,037 -0.25(-0.85%)
Jan 07, 2022 29.17 29.54 28.94 29.18 1,148,780 +0.02(+0.06%)
Jan 06, 2022 29.38 29.71 28.88 29.16 881,857 -0.32(-1.07%)
Jan 05, 2022 30.12 30.12 29.07 29.48 1,237,136 -0.61(-2.02%)
Jan 04, 2022 30.24 30.75 29.64 30.08 718,576 -0.36(-1.18%)
Jan 03, 2022 31.01 31.22 30.14 30.44 669,388 -0.13(-0.42%)
Dec 31, 2021 30.78 31.07 30.56 30.57 355,417 -0.28(-0.91%)
Dec 30, 2021 30.55 31.12 30.45 30.85 543,099 +0.62(+2.06%)
Dec 29, 2021 30.72 30.72 30.01 30.23 431,898 -0.36(-1.17%)
Dec 28, 2021 30.15 30.72 30.05 30.59 587,543 +0.35(+1.16%)
Dec 27, 2021 30.65 30.76 29.92 30.24 549,033 -0.50(-1.61%)
Dec 23, 2021 30.85 30.95 30.48 30.73 462,040 -0.18(-0.58%)
Dec 22, 2021 30.90 31.13 30.50 30.91 856,436 +0.01(+0.03%)
Dec 21, 2021 30.29 31.13 30.29 30.90 715,978 +0.42(+1.37%)
Dec 20, 2021 30.73 30.78 30.14 30.48 617,891 -0.74(-2.38%)
Dec 17, 2021 30.66 31.53 30.57 31.23 1,046,072 +0.25(+0.80%)
Dec 16, 2021 31.90 31.90 30.58 30.98 848,637 -0.79(-2.48%)
Dec 15, 2021 31.09 31.88 30.68 31.77 499,939 +0.61(+1.95%)
Dec 14, 2021 31.43 31.72 30.78 31.16 453,952 -0.59(-1.86%)
Dec 13, 2021 31.63 31.96 31.40 31.75 522,360 +0.15(+0.49%)
Dec 10, 2021 32.20 32.44 31.43 31.60 659,715 -0.52(-1.62%)
Dec 09, 2021 32.66 32.82 31.93 32.12 459,937 -0.73(-2.21%)
Dec 08, 2021 32.96 33.15 32.61 32.84 224,216 -0.11(-0.34%)
Dec 07, 2021 33.16 33.69 32.76 32.96 677,970 +0.50(+1.53%)
Dec 06, 2021 32.14 32.90 31.67 32.46 466,049 +0.50(+1.55%)
Dec 03, 2021 32.72 32.80 31.07 31.96 513,503 -0.56(-1.73%)
Dec 02, 2021 31.96 32.89 31.84 32.53 586,328 +0.41(+1.28%)
Dec 01, 2021 33.09 33.67 32.07 32.12 1,014,824 -0.68(-2.06%)
Nov 30, 2021 33.10 33.26 32.37 32.79 550,868 -0.44(-1.34%)
Nov 29, 2021 33.34 33.64 32.84 33.24 414,780 +0.48(+1.47%)
Nov 26, 2021 33.04 33.14 32.37 32.75 274,102 -0.60(-1.80%)
Nov 24, 2021 32.85 33.62 32.37 33.35 383,286 +0.26(+0.79%)
Nov 23, 2021 33.54 33.71 32.88 33.09 523,647 -0.63(-1.88%)
Nov 22, 2021 34.37 34.57 33.41 33.73 973,590 -0.47(-1.38%)
Nov 19, 2021 33.68 34.23 33.54 34.20 469,851 +0.56(+1.66%)
Nov 18, 2021 34.12 33.72 33.39 33.64 461,877 -0.48(-1.41%)
Nov 17, 2021 33.62 34.17 33.48 34.12 343,118 +0.52(+1.53%)
Nov 16, 2021 34.12 34.50 33.29 33.61 540,204 -0.73(-2.12%)
Nov 15, 2021 34.66 34.93 33.89 34.34 534,096 -0.22(-0.64%)
Nov 12, 2021 34.16 34.64 34.06 34.55 520,660 +0.54(+1.59%)
Nov 11, 2021 32.46 34.14 32.17 34.01 725,752 +1.58(+4.87%)
Nov 10, 2021 33.72 32.43 1,208,907 -1.31(-3.88%)
Nov 09, 2021 33.50 33.87 33.34 33.74 1,021,093 +0.19(+0.58%)
Nov 08, 2021 33.99 34.02 33.52 33.55 547,562 -0.10(-0.30%)
Nov 05, 2021 33.81 34.05 33.30 33.65 580,049 -0.08(-0.25%)
Nov 04, 2021 33.35 33.77 33.21 33.73 422,245 +0.38(+1.14%)
Nov 03, 2021 33.37 33.52 33.03 33.35 332,230 -0.21(-0.63%)
Nov 02, 2021 34.01 34.12 33.08 33.57 579,884 -0.29(-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.