Skip to main content

Atlantica Yield Plc (NQ: AY )

18.48 +0.30 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.52 13.67 13.52 13.59 527,536 +0.01(+0.10%)
Mar 30, 2017 13.79 13.79 13.56 13.58 425,838 -0.21(-1.51%)
Mar 29, 2017 13.60 13.79 13.52 13.78 580,569 +0.18(+1.29%)
Mar 28, 2017 13.70 13.81 13.51 13.61 698,169 -0.14(-0.99%)
Mar 27, 2017 13.87 14.13 13.72 13.74 503,500 -0.18(-1.30%)
Mar 24, 2017 13.76 14.03 13.72 13.93 558,836 +0.17(+1.23%)
Mar 23, 2017 13.65 13.84 13.56 13.76 514,544 +0.13(+0.95%)
Mar 22, 2017 13.60 13.76 13.58 13.63 609,594 +0.08(+0.62%)
Mar 21, 2017 13.73 13.78 13.54 13.54 475,198 -0.15(-1.09%)
Mar 20, 2017 14.09 14.12 13.69 13.69 416,037 -0.36(-2.54%)
Mar 17, 2017 13.78 14.26 13.73 14.05 1,222,617 +0.11(+0.79%)
Mar 16, 2017 13.87 14.04 13.87 13.94 829,393 +0.14(+0.99%)
Mar 15, 2017 13.62 13.85 13.58 13.80 984,317 +0.22(+1.62%)
Mar 14, 2017 13.60 13.63 13.49 13.58 319,531 -0.06(-0.43%)
Mar 13, 2017 13.74 13.78 13.52 13.64 691,800 -0.09(-0.66%)
Mar 10, 2017 13.50 13.74 13.49 13.73 495,594 +0.34(+2.57%)
Mar 09, 2017 13.41 13.55 13.34 13.39 1,038,981 -0.03(-0.24%)
Mar 08, 2017 13.44 13.54 13.23 13.42 840,178 -0.06(-0.48%)
Mar 07, 2017 13.45 13.54 13.38 13.49 421,823 +0.05(+0.34%)
Mar 06, 2017 13.49 13.59 13.34 13.44 410,159 -0.03(-0.19%)
Mar 03, 2017 13.49 13.50 13.36 13.47 624,060 +0.05(+0.34%)
Mar 02, 2017 13.50 13.60 13.24 13.42 727,282 -0.02(-0.14%)
Mar 01, 2017 14.01 14.03 13.43 13.44 779,972 -0.50(-3.58%)
Feb 28, 2017 14.61 14.65 13.43 13.94 1,363,058 -0.03(-0.18%)
Feb 27, 2017 13.93 14.32 13.88 13.97 808,593 -0.03(-0.23%)
Feb 24, 2017 13.77 14.10 13.74 14.00 494,613 +0.21(+1.53%)
Feb 23, 2017 13.71 13.80 13.56 13.79 368,717 +0.14(+1.03%)
Feb 22, 2017 13.88 13.97 13.60 13.64 459,453 -0.26(-1.89%)
Feb 21, 2017 13.73 14.02 13.65 13.91 401,921 +0.26(+1.88%)
Feb 17, 2017 13.65 13.65 13.65 0 +0.08(+0.61%)
Feb 16, 2017 13.58 13.84 13.52 13.57 352,062 -0.01(-0.05%)
Feb 15, 2017 13.52 13.76 13.52 13.57 550,257 +0.02(+0.14%)
Feb 14, 2017 13.52 13.60 13.43 13.56 575,209 +0.03(+0.19%)
Feb 13, 2017 13.52 13.65 13.47 13.53 483,560 +0.08(+0.62%)
Feb 10, 2017 13.38 13.49 13.34 13.45 625,742 +0.03(+0.19%)
Feb 09, 2017 13.59 13.77 13.38 13.42 715,533 -0.21(-1.55%)
Feb 08, 2017 13.39 13.65 13.38 13.63 600,311 +0.19(+1.38%)
Feb 07, 2017 13.78 13.86 13.39 13.45 474,195 -0.32(-2.33%)
Feb 06, 2017 14.04 14.21 13.74 13.77 298,797 -0.20(-1.42%)
Feb 03, 2017 13.78 14.01 13.64 13.97 544,480 +0.22(+1.58%)
Feb 02, 2017 13.60 13.91 13.60 13.75 454,330 +0.10(+0.70%)
Feb 01, 2017 13.71 13.93 13.53 13.65 521,915 -0.06(-0.42%)
Jan 31, 2017 13.64 13.83 13.63 13.71 548,678 +0.09(+0.66%)
Jan 30, 2017 13.77 13.77 13.54 13.62 379,127 -0.20(-1.44%)
Jan 27, 2017 13.91 13.98 13.64 13.82 437,055 -0.13(-0.92%)
Jan 26, 2017 14.02 14.05 13.89 13.95 454,979 -0.10(-0.73%)
Jan 25, 2017 14.05 14.16 13.99 14.05 312,366 +0.09(+0.64%)
Jan 24, 2017 13.84 14.09 13.80 13.96 606,732 +0.13(+0.93%)
Jan 23, 2017 13.93 14.02 13.79 13.83 770,119 -0.04(-0.28%)
Jan 20, 2017 13.63 14.07 13.63 13.87 915,931 +0.21(+1.55%)
Jan 19, 2017 13.68 13.88 13.61 13.66 917,139 -0.02(-0.14%)
Jan 18, 2017 13.66 13.75 13.50 13.68 696,149 +0.04(+0.33%)
Jan 17, 2017 12.70 13.67 12.69 13.63 1,333,898 +0.94(+7.42%)
Jan 13, 2017 12.69 12.69 12.69 0 +0.18(+1.43%)
Jan 12, 2017 12.65 12.69 12.50 12.51 549,446 -0.13(-1.01%)
Jan 11, 2017 12.97 12.99 12.53 12.64 854,726 -0.36(-2.76%)
Jan 10, 2017 12.88 13.07 12.82 13.00 1,211,324 +0.15(+1.15%)
Jan 09, 2017 12.86 12.96 12.67 12.85 683,063 +0.04(+0.35%)
Jan 06, 2017 12.74 12.93 12.61 12.81 714,316 +0.13(+1.01%)
Jan 05, 2017 12.66 12.75 12.52 12.68 629,560 +0.08(+0.61%)
Jan 04, 2017 12.54 12.66 12.49 12.60 820,076 +0.13(+1.03%)
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.