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 (%)
Jul 31, 2020 23.99 24.22 23.65 23.85 482,068 -0.28(-1.15%)
Jul 30, 2020 23.95 24.14 23.73 24.13 694,442 +0.10(+0.43%)
Jul 29, 2020 24.02 24.25 23.82 24.02 610,866 +0.02(+0.10%)
Jul 28, 2020 23.82 24.05 23.78 24.00 639,278 +0.21(+0.90%)
Jul 27, 2020 23.71 23.90 23.39 23.78 406,066 +0.21(+0.91%)
Jul 24, 2020 23.67 23.86 23.47 23.57 331,516 -0.19(-0.80%)
Jul 23, 2020 23.90 23.90 23.59 23.76 543,743 -0.09(-0.37%)
Jul 22, 2020 23.80 24.07 23.55 23.85 526,446 +0.05(+0.20%)
Jul 21, 2020 23.65 23.97 23.39 23.80 640,574 +0.31(+1.32%)
Jul 20, 2020 23.40 23.59 23.27 23.49 328,031 +0.16(+0.68%)
Jul 17, 2020 23.04 23.39 22.96 23.33 482,319 +0.37(+1.59%)
Jul 16, 2020 23.38 23.45 22.93 22.96 614,744 -0.41(-1.77%)
Jul 15, 2020 22.95 23.45 22.94 23.38 1,027,705 +0.60(+2.62%)
Jul 14, 2020 23.04 23.04 22.06 22.78 1,823,953 -0.45(-1.95%)
Jul 13, 2020 23.58 23.81 23.13 23.24 393,012 -0.33(-1.42%)
Jul 10, 2020 23.59 23.68 23.34 23.57 368,714 -0.07(-0.30%)
Jul 09, 2020 23.39 23.75 23.29 23.64 376,044 -0.10(-0.44%)
Jul 08, 2020 23.36 23.86 23.32 23.74 344,455 +0.33(+1.43%)
Jul 07, 2020 23.32 23.60 23.21 23.41 410,318 -0.09(-0.37%)
Jul 06, 2020 23.87 24.13 23.42 23.50 335,388 -0.17(-0.71%)
Jul 02, 2020 23.90 24.09 23.63 23.67 688,795 +0.02(+0.10%)
Jul 01, 2020 23.16 23.70 23.07 23.64 808,255 +0.49(+2.10%)
Jun 30, 2020 22.96 23.24 22.93 23.16 517,954 +0.21(+0.90%)
Jun 29, 2020 22.74 23.11 22.61 22.95 454,663 +0.27(+1.19%)
Jun 26, 2020 22.52 22.80 22.46 22.68 376,254 +0.10(+0.46%)
Jun 25, 2020 22.38 22.60 22.00 22.58 518,115 +0.13(+0.57%)
Jun 24, 2020 22.58 22.63 22.14 22.45 449,911 -0.20(-0.88%)
Jun 23, 2020 22.80 22.87 22.51 22.65 424,239 +0.03(+0.14%)
Jun 22, 2020 22.50 22.87 22.12 22.61 360,563 +0.36(+1.61%)
Jun 19, 2020 22.69 22.79 22.15 22.26 619,551 -0.25(-1.10%)
Jun 18, 2020 22.35 22.81 22.30 22.50 373,067 +0.02(+0.07%)
Jun 17, 2020 23.08 23.09 22.16 22.49 574,142 +0.53(+2.43%)
Jun 16, 2020 21.93 22.19 21.72 21.95 416,499 +0.50(+2.34%)
Jun 15, 2020 21.01 21.58 20.87 21.45 765,293 +0.09(+0.41%)
Jun 12, 2020 20.90 21.55 20.90 21.37 491,116 +0.35(+1.67%)
Jun 11, 2020 21.25 21.56 20.81 21.02 773,372 -0.78(-3.58%)
Jun 10, 2020 21.56 21.85 21.41 21.80 489,026 +0.14(+0.62%)
Jun 09, 2020 21.41 21.77 21.02 21.66 787,359 +0.18(+0.81%)
Jun 08, 2020 22.25 22.41 21.40 21.48 740,239 -0.64(-2.88%)
Jun 05, 2020 22.03 22.27 21.89 22.12 460,830 +0.25(+1.16%)
Jun 04, 2020 21.84 21.99 21.66 21.87 508,758 -0.02(-0.07%)
Jun 03, 2020 21.68 21.88 21.31 21.88 499,478 +0.41(+1.93%)
Jun 02, 2020 21.19 21.56 20.90 21.47 425,289 +0.43(+2.04%)
Jun 01, 2020 20.89 21.20 20.66 21.04 375,065 +0.19(+0.92%)
May 29, 2020 20.69 21.01 20.52 20.85 602,962 +0.21(+1.04%)
May 28, 2020 20.81 20.87 20.56 20.63 458,079 +0.00(+0.00%)
May 27, 2020 20.75 20.88 20.48 20.63 555,745 -0.08(-0.38%)
May 26, 2020 21.52 21.52 20.70 20.71 648,242 -0.21(-1.01%)
May 22, 2020 20.66 20.96 20.52 20.92 553,902 +0.20(+0.94%)
May 21, 2020 20.66 20.99 20.24 20.73 1,056,022 +0.03(+0.15%)
May 20, 2020 19.70 20.74 19.70 20.70 1,179,493 +1.10(+5.64%)
May 19, 2020 19.29 19.69 19.00 19.59 724,278 +0.27(+1.42%)
May 18, 2020 18.93 19.45 18.64 19.32 431,078 +1.03(+5.66%)
May 15, 2020 18.54 18.62 18.23 18.28 443,734 -0.33(-1.77%)
May 14, 2020 18.31 18.67 18.24 18.61 718,473 +0.12(+0.64%)
May 13, 2020 18.95 18.95 18.21 18.49 514,558 -0.32(-1.71%)
May 12, 2020 18.47 18.99 18.47 18.82 602,593 +0.41(+2.21%)
May 11, 2020 18.33 18.49 17.82 18.41 1,329,424 +0.16(+0.86%)
May 08, 2020 18.08 18.46 17.94 18.25 529,137 +0.39(+2.19%)
May 07, 2020 17.82 18.11 17.56 17.86 968,962 -0.12(-0.65%)
May 06, 2020 18.75 18.81 17.92 17.98 754,222 -0.52(-2.84%)
May 05, 2020 18.64 18.86 18.40 18.50 411,489 +0.09(+0.51%)
May 04, 2020 18.11 18.53 17.97 18.41 348,625 +0.16(+0.86%)
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.