Skip to main content

Atlantica Yield Plc (NQ: AY )

18.34 +0.16 (+0.88%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.28 32.41 31.73 31.84 807,590 -0.74(-2.28%)
Apr 29, 2021 33.18 33.18 32.27 32.59 830,688 -0.31(-0.95%)
Apr 28, 2021 33.21 33.29 32.66 32.90 937,551 -0.31(-0.92%)
Apr 27, 2021 33.03 33.26 32.50 33.21 1,214,205 +0.36(+1.11%)
Apr 26, 2021 32.77 32.97 32.31 32.84 1,097,795 +0.42(+1.30%)
Apr 23, 2021 31.71 32.50 31.37 32.42 888,579 +0.88(+2.80%)
Apr 22, 2021 31.88 32.14 31.20 31.54 1,031,882 +0.14(+0.45%)
Apr 21, 2021 30.70 31.46 30.41 31.40 1,057,757 +0.70(+2.29%)
Apr 20, 2021 30.04 30.97 29.86 30.70 1,467,191 +0.65(+2.17%)
Apr 19, 2021 31.98 32.13 30.02 30.04 1,860,834 -2.21(-6.84%)
Apr 16, 2021 31.76 32.37 31.13 32.25 10,127,869 +0.48(+1.51%)
Apr 15, 2021 32.02 32.20 31.22 31.77 1,355,396 -0.02(-0.05%)
Apr 14, 2021 32.18 32.85 31.49 31.79 1,374,699 +0.06(+0.18%)
Apr 13, 2021 31.13 31.85 30.71 31.73 1,689,449 +0.43(+1.37%)
Apr 12, 2021 32.08 32.08 31.01 31.30 1,338,631 -0.76(-2.37%)
Apr 09, 2021 31.30 32.33 31.22 32.06 1,435,407 +0.63(+2.00%)
Apr 08, 2021 30.56 31.47 30.08 31.43 1,410,598 +1.25(+4.13%)
Apr 07, 2021 31.39 31.50 29.54 30.18 2,351,289 -1.19(-3.79%)
Apr 06, 2021 30.13 31.66 29.78 31.37 1,842,104 +1.31(+4.34%)
Apr 05, 2021 31.51 31.72 29.82 30.07 2,663,606 -1.02(-3.27%)
Apr 01, 2021 30.71 31.25 30.23 31.08 2,471,074 +0.83(+2.73%)
Mar 31, 2021 29.72 30.79 29.04 30.26 2,754,186 +1.24(+4.27%)
Mar 30, 2021 27.75 29.05 27.63 29.02 1,053,127 +1.25(+4.49%)
Mar 29, 2021 27.71 28.21 27.10 27.77 939,623 +0.09(+0.33%)
Mar 26, 2021 27.37 27.98 27.04 27.68 1,150,795 +0.53(+1.95%)
Mar 25, 2021 26.80 27.15 26.11 27.15 1,856,967 -0.07(-0.27%)
Mar 24, 2021 27.66 27.93 26.98 27.23 1,344,308 -0.39(-1.41%)
Mar 23, 2021 28.09 28.28 27.42 27.61 1,965,644 -0.17(-0.59%)
Mar 22, 2021 26.98 27.87 26.94 27.78 1,178,810 +0.86(+3.19%)
Mar 19, 2021 27.25 27.67 26.68 26.92 3,336,652 -0.35(-1.27%)
Mar 18, 2021 28.46 28.75 27.21 27.27 1,475,325 -1.59(-5.52%)
Mar 17, 2021 29.77 30.07 28.50 28.86 1,646,729 -1.22(-4.06%)
Mar 16, 2021 31.05 31.34 29.99 30.08 1,455,107 -0.86(-2.78%)
Mar 15, 2021 30.06 31.30 29.99 30.94 1,149,877 +0.47(+1.55%)
Mar 12, 2021 30.12 30.72 29.94 30.47 1,020,655 -0.26(-0.86%)
Mar 11, 2021 30.47 31.01 30.04 30.74 1,269,157 +0.66(+2.20%)
Mar 10, 2021 31.01 31.42 29.77 30.08 1,491,351 -0.24(-0.78%)
Mar 09, 2021 29.36 30.45 29.00 30.31 1,091,446 +1.70(+5.94%)
Mar 08, 2021 28.71 29.29 28.17 28.61 1,259,681 -0.10(-0.34%)
Mar 05, 2021 28.32 28.88 27.03 28.71 1,792,270 +0.32(+1.12%)
Mar 04, 2021 28.27 29.17 27.42 28.39 1,828,267 +0.21(+0.75%)
Mar 03, 2021 30.21 30.30 27.86 28.18 2,234,235 -1.89(-6.27%)
Mar 02, 2021 31.07 31.20 29.85 30.07 940,459 -0.20(-0.65%)
Mar 01, 2021 29.36 30.98 29.36 30.26 967,108 +0.74(+2.52%)
Feb 26, 2021 29.46 29.88 29.07 29.52 1,097,943 +0.14(+0.47%)
Feb 25, 2021 30.70 31.03 29.10 29.38 1,315,318 -0.91(-2.99%)
Feb 24, 2021 29.48 30.37 29.14 30.29 1,320,318 +0.99(+3.37%)
Feb 23, 2021 29.03 29.66 27.95 29.30 2,293,724 -0.38(-1.29%)
Feb 22, 2021 30.79 30.99 29.19 29.68 1,553,094 -1.39(-4.47%)
Feb 19, 2021 31.18 31.52 30.84 31.07 1,140,191 +0.19(+0.61%)
Feb 18, 2021 31.70 31.85 30.59 30.88 1,478,273 -1.33(-4.13%)
Feb 17, 2021 32.08 32.61 31.50 32.22 888,197 +0.03(+0.10%)
Feb 16, 2021 33.23 33.42 31.70 32.18 970,799 -0.44(-1.35%)
Feb 12, 2021 33.48 34.16 32.35 32.62 1,727,981 -0.99(-2.94%)
Feb 11, 2021 34.29 34.38 33.24 33.61 749,162 -0.69(-2.00%)
Feb 10, 2021 34.73 34.89 33.84 34.30 968,562 +0.26(+0.77%)
Feb 09, 2021 35.63 35.63 33.60 34.04 1,161,306 -1.76(-4.93%)
Feb 08, 2021 36.75 36.92 35.46 35.80 930,974 -0.73(-1.99%)
Feb 05, 2021 35.51 36.62 35.38 36.53 571,503 +1.14(+3.21%)
Feb 04, 2021 35.81 35.81 34.66 35.39 551,978 -0.16(-0.44%)
Feb 03, 2021 35.36 35.63 34.71 35.55 644,804 +0.52(+1.49%)
Feb 02, 2021 34.88 35.44 34.56 35.02 709,987 +0.55(+1.59%)
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.