Skip to main content

Atlantica Yield Plc (NQ: AY )

21.92 +0.05 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.69 22.79 22.17 22.48 960,944 -0.31(-1.37%)
Dec 29, 2022 22.72 23.13 22.68 22.80 527,411 +0.13(+0.57%)
Dec 28, 2022 22.84 23.00 22.61 22.67 618,424 -0.23(-1.02%)
Dec 27, 2022 22.88 23.00 22.78 22.90 312,281 -0.07(-0.30%)
Dec 23, 2022 22.73 23.00 22.60 22.97 294,297 +0.17(+0.72%)
Dec 22, 2022 22.91 22.92 22.52 22.81 561,529 -0.27(-1.17%)
Dec 21, 2022 22.92 23.10 22.68 23.07 650,837 +0.31(+1.37%)
Dec 20, 2022 22.54 22.86 22.15 22.76 471,944 +0.23(+1.00%)
Dec 19, 2022 22.97 23.04 22.39 22.54 486,270 -0.41(-1.78%)
Dec 16, 2022 23.14 23.30 22.77 22.94 2,046,618 -0.40(-1.71%)
Dec 15, 2022 23.67 23.76 23.14 23.34 772,248 -0.44(-1.86%)
Dec 14, 2022 23.92 24.22 23.53 23.79 535,709 -0.08(-0.33%)
Dec 13, 2022 24.24 24.46 23.76 23.86 784,444 +0.01(+0.04%)
Dec 12, 2022 23.58 23.89 23.38 23.86 629,179 +0.50(+2.12%)
Dec 09, 2022 23.14 23.53 23.14 23.36 585,223 +0.12(+0.52%)
Dec 08, 2022 23.22 23.48 23.07 23.24 505,723 +0.03(+0.15%)
Dec 07, 2022 22.87 23.26 22.57 23.20 640,482 +0.28(+1.21%)
Dec 06, 2022 23.53 23.53 22.65 22.93 698,201 -0.69(-2.94%)
Dec 05, 2022 23.78 23.86 23.31 23.62 527,518 -0.24(-1.02%)
Dec 02, 2022 23.72 24.22 23.57 23.86 358,305 -0.14(-0.58%)
Dec 01, 2022 24.32 24.72 23.99 24.00 553,199 -0.23(-0.93%)
Nov 30, 2022 23.78 24.27 23.47 24.23 553,497 +0.48(+2.01%)
Nov 29, 2022 23.75 23.87 23.58 23.75 597,456 -0.07(-0.31%)
Nov 28, 2022 23.82 23.93 23.35 23.83 885,612 -0.38(-1.55%)
Nov 25, 2022 23.84 24.31 23.80 24.20 479,724 +0.30(+1.25%)
Nov 23, 2022 23.83 24.03 23.59 23.90 550,754 +0.07(+0.29%)
Nov 22, 2022 23.71 24.18 23.54 23.83 896,897 +0.22(+0.94%)
Nov 21, 2022 23.95 24.07 23.34 23.61 1,455,853 -0.32(-1.36%)
Nov 18, 2022 24.18 24.59 23.79 23.94 938,141 +0.03(+0.14%)
Nov 17, 2022 23.17 23.95 22.76 23.90 1,616,916 +0.38(+1.60%)
Nov 16, 2022 23.26 23.92 23.20 23.53 768,959 +0.20(+0.84%)
Nov 15, 2022 23.76 23.89 22.84 23.33 722,401 +0.03(+0.11%)
Nov 14, 2022 23.59 23.63 23.02 23.30 942,462 -0.31(-1.30%)
Nov 11, 2022 24.42 24.42 23.48 23.61 585,794 -0.84(-3.43%)
Nov 10, 2022 24.65 24.98 24.17 24.45 649,291 +0.68(+2.84%)
Nov 09, 2022 23.93 24.51 23.52 23.77 668,983 -0.50(-2.04%)
Nov 08, 2022 24.14 24.58 24.01 24.27 503,366 +0.26(+1.07%)
Nov 07, 2022 24.30 24.36 23.76 24.01 824,236 -0.27(-1.13%)
Nov 04, 2022 24.29 24.54 24.02 24.29 392,141 +0.41(+1.72%)
Nov 03, 2022 23.50 24.02 23.42 23.88 277,974 +0.10(+0.43%)
Nov 02, 2022 24.01 24.50 23.64 23.77 821,763 -0.15(-0.64%)
Nov 01, 2022 24.04 24.07 23.76 23.93 596,727 +0.25(+1.05%)
Oct 31, 2022 23.70 23.81 23.46 23.68 435,141 -0.09(-0.36%)
Oct 28, 2022 23.50 23.78 23.30 23.77 498,290 +0.30(+1.27%)
Oct 27, 2022 23.26 23.72 23.26 23.47 490,988 +0.41(+1.78%)
Oct 26, 2022 22.91 23.36 22.69 23.06 545,740 +0.13(+0.56%)
Oct 25, 2022 22.24 23.24 22.21 22.93 561,064 +0.86(+3.91%)
Oct 24, 2022 22.01 22.19 21.72 22.07 451,372 +0.26(+1.22%)
Oct 21, 2022 21.88 21.98 21.33 21.80 768,026 +0.09(+0.43%)
Oct 20, 2022 22.00 22.05 21.51 21.71 402,267 -0.32(-1.47%)
Oct 19, 2022 22.41 22.41 21.98 22.03 433,087 -0.71(-3.12%)
Oct 18, 2022 22.68 23.06 22.34 22.74 481,450 +0.28(+1.26%)
Oct 17, 2022 21.89 22.75 21.84 22.46 771,699 +1.03(+4.83%)
Oct 14, 2022 21.88 22.05 21.25 21.42 450,297 -0.26(-1.22%)
Oct 13, 2022 21.27 21.84 20.87 21.69 574,572 +0.31(+1.44%)
Oct 12, 2022 22.07 22.07 21.38 21.38 464,849 -0.75(-3.40%)
Oct 11, 2022 21.82 22.42 21.65 22.13 493,879 +0.22(+1.01%)
Oct 10, 2022 22.06 22.35 21.89 21.91 526,773 -0.15(-0.70%)
Oct 07, 2022 22.53 22.60 21.92 22.07 465,080 -0.68(-2.97%)
Oct 06, 2022 23.46 23.53 22.65 22.74 335,900 -0.76(-3.24%)
Oct 05, 2022 23.90 23.90 23.18 23.50 495,265 -0.70(-2.90%)
Oct 04, 2022 23.74 24.29 23.71 24.20 647,451 +0.77(+3.28%)
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.