Skip to main content

Atlantica Yield Plc (NQ: AY )

18.29 +0.11 (+0.61%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.26 18.32 18.13 18.24 372,771 +0.07(+0.38%)
Oct 30, 2019 18.06 18.31 18.06 18.17 501,538 +0.30(+1.70%)
Oct 29, 2019 17.62 18.00 17.59 17.87 396,888 +0.24(+1.34%)
Oct 28, 2019 17.59 17.64 17.00 17.63 1,410,655 -0.06(-0.34%)
Oct 25, 2019 18.35 18.41 17.54 17.69 1,297,377 -0.65(-3.56%)
Oct 24, 2019 18.47 18.53 18.33 18.35 571,378 -0.16(-0.86%)
Oct 23, 2019 18.44 18.56 18.28 18.51 683,138 +0.09(+0.50%)
Oct 22, 2019 18.58 18.70 18.39 18.41 759,417 -0.02(-0.12%)
Oct 21, 2019 18.57 18.57 18.38 18.44 545,697 -0.14(-0.78%)
Oct 18, 2019 18.51 18.60 18.32 18.58 499,153 +0.10(+0.53%)
Oct 17, 2019 18.23 18.51 18.18 18.48 278,609 +0.29(+1.59%)
Oct 16, 2019 18.29 18.35 18.16 18.19 346,456 -0.13(-0.70%)
Oct 15, 2019 18.29 18.35 18.21 18.32 317,478 +0.11(+0.58%)
Oct 14, 2019 18.32 18.38 18.21 18.22 191,192 -0.17(-0.95%)
Oct 11, 2019 18.46 18.54 18.33 18.39 339,087 -0.06(-0.35%)
Oct 10, 2019 18.16 18.51 18.10 18.46 317,744 +0.25(+1.40%)
Oct 09, 2019 18.55 18.64 18.09 18.20 336,392 -0.32(-1.72%)
Oct 08, 2019 18.49 18.54 18.36 18.52 306,004 +0.03(+0.16%)
Oct 07, 2019 18.41 18.54 18.29 18.49 534,287 +0.09(+0.50%)
Oct 04, 2019 18.31 18.47 18.12 18.40 549,305 +0.10(+0.54%)
Oct 03, 2019 18.33 18.52 18.27 18.30 335,543 -0.08(-0.41%)
Oct 02, 2019 18.56 18.56 18.30 18.38 374,138 -0.16(-0.86%)
Oct 01, 2019 18.30 18.57 18.30 18.54 620,064 +0.24(+1.29%)
Sep 30, 2019 18.26 18.35 18.14 18.30 573,493 +0.12(+0.67%)
Sep 27, 2019 18.16 18.22 18.08 18.18 517,713 -0.04(-0.21%)
Sep 26, 2019 18.32 18.38 18.19 18.22 301,841 -0.11(-0.62%)
Sep 25, 2019 18.55 18.61 18.23 18.33 436,165 -0.03(-0.17%)
Sep 24, 2019 18.50 18.63 18.31 18.36 441,182 -0.06(-0.33%)
Sep 23, 2019 18.33 18.44 18.25 18.42 460,284 +0.16(+0.87%)
Sep 20, 2019 18.45 18.49 18.19 18.26 550,490 -0.20(-1.07%)
Sep 19, 2019 18.71 18.80 18.33 18.46 424,839 -0.08(-0.41%)
Sep 18, 2019 18.48 18.74 18.45 18.54 639,038 +0.08(+0.41%)
Sep 17, 2019 18.16 18.51 18.16 18.46 587,769 +0.24(+1.29%)
Sep 16, 2019 18.30 18.35 18.16 18.22 295,266 -0.01(-0.04%)
Sep 13, 2019 18.57 18.66 18.09 18.23 521,399 -0.32(-1.72%)
Sep 12, 2019 18.64 18.70 18.54 18.55 328,573 -0.04(-0.20%)
Sep 11, 2019 18.38 18.61 18.38 18.59 206,351 +0.14(+0.78%)
Sep 10, 2019 18.63 18.70 18.41 18.45 265,824 -0.17(-0.90%)
Sep 09, 2019 18.48 18.64 18.35 18.61 535,642 +0.13(+0.70%)
Sep 06, 2019 18.46 18.57 18.34 18.48 278,667 +0.03(+0.16%)
Sep 05, 2019 18.38 18.55 18.20 18.45 414,812 +0.11(+0.62%)
Sep 04, 2019 18.26 18.41 18.20 18.34 264,765 +0.14(+0.75%)
Sep 03, 2019 18.04 18.22 17.91 18.20 231,374 +0.13(+0.71%)
Aug 30, 2019 18.14 18.14 17.94 18.07 290,778 +0.00(+0.00%)
Aug 29, 2019 18.10 18.19 18.02 18.07 285,448 +0.07(+0.38%)
Aug 28, 2019 17.93 18.06 17.88 18.00 311,153 +0.04(+0.21%)
Aug 27, 2019 17.98 18.13 17.86 17.97 532,515 +0.10(+0.59%)
Aug 26, 2019 17.68 17.86 17.68 17.86 320,917 +0.24(+1.36%)
Aug 23, 2019 17.86 17.88 17.59 17.62 306,661 -0.23(-1.30%)
Aug 22, 2019 17.83 17.89 17.73 17.86 397,151 +0.04(+0.21%)
Aug 21, 2019 17.78 17.91 17.71 17.82 493,503 +0.09(+0.51%)
Aug 20, 2019 17.65 17.77 17.51 17.73 437,317 +0.08(+0.47%)
Aug 19, 2019 17.61 17.66 17.45 17.65 380,180 +0.04(+0.21%)
Aug 16, 2019 17.34 17.83 17.34 17.61 672,219 +0.18(+1.03%)
Aug 15, 2019 17.47 17.56 17.36 17.43 464,373 -0.04(-0.26%)
Aug 14, 2019 17.63 17.69 17.47 17.47 280,533 -0.16(-0.93%)
Aug 13, 2019 17.43 17.74 17.34 17.64 746,315 +0.10(+0.55%)
Aug 12, 2019 17.55 17.68 17.47 17.54 480,168 +0.01(+0.04%)
Aug 09, 2019 17.50 17.60 17.44 17.53 413,210 -0.01(-0.08%)
Aug 08, 2019 17.22 17.58 17.19 17.55 344,960 +0.28(+1.64%)
Aug 07, 2019 16.85 17.44 16.73 17.27 509,278 -0.07(-0.39%)
Aug 06, 2019 17.22 17.37 17.12 17.33 272,366 +0.11(+0.65%)
Aug 05, 2019 17.52 17.58 17.08 17.22 278,617 -0.30(-1.71%)
Aug 02, 2019 17.47 17.53 17.41 17.52 356,991 +0.05(+0.30%)
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.