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 (%)
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%)
Aug 01, 2019 17.37 17.58 17.31 17.47 340,749 +0.14(+0.82%)
Jul 31, 2019 17.35 17.48 17.32 17.32 358,462 -0.06(-0.34%)
Jul 30, 2019 17.28 17.47 17.28 17.38 244,077 +0.07(+0.43%)
Jul 29, 2019 17.52 17.52 17.23 17.31 394,890 +0.02(+0.09%)
Jul 26, 2019 17.29 17.38 17.23 17.29 286,583 +0.03(+0.17%)
Jul 25, 2019 17.17 17.29 17.16 17.27 267,902 +0.03(+0.17%)
Jul 24, 2019 17.15 17.26 17.06 17.24 435,742 +0.15(+0.87%)
Jul 23, 2019 17.24 17.29 17.06 17.09 647,229 -0.19(-1.08%)
Jul 22, 2019 17.19 17.34 17.11 17.27 310,328 +0.08(+0.48%)
Jul 19, 2019 17.18 17.34 17.12 17.19 269,583 +0.00(+0.00%)
Jul 18, 2019 17.03 17.19 16.90 17.19 265,249 +0.16(+0.97%)
Jul 17, 2019 16.96 17.07 16.88 17.03 287,537 +0.13(+0.80%)
Jul 16, 2019 16.86 16.99 16.79 16.89 361,676 +0.01(+0.09%)
Jul 15, 2019 17.00 17.07 16.81 16.88 289,116 -0.11(-0.66%)
Jul 12, 2019 17.23 17.26 16.85 16.99 624,299 -0.22(-1.30%)
Jul 11, 2019 17.16 17.23 17.10 17.21 687,362 +0.07(+0.39%)
Jul 10, 2019 17.18 17.27 17.12 17.15 624,947 +0.01(+0.04%)
Jul 09, 2019 17.14 17.18 17.00 17.14 381,375 +0.01(+0.04%)
Jul 08, 2019 17.31 17.32 17.12 17.13 361,494 -0.19(-1.08%)
Jul 05, 2019 17.20 17.32 17.12 17.32 218,986 +0.07(+0.39%)
Jul 03, 2019 17.18 17.39 17.12 17.25 477,862 +0.13(+0.74%)
Jul 02, 2019 16.92 17.18 16.84 17.12 505,235 +0.24(+1.42%)
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.