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 (%)
Dec 31, 2021 30.80 31.10 30.59 30.60 355,084 -0.28(-0.91%)
Dec 30, 2021 30.58 31.15 30.48 30.88 542,591 +0.62(+2.06%)
Dec 29, 2021 30.75 30.75 30.04 30.26 431,493 -0.36(-1.17%)
Dec 28, 2021 30.18 30.75 30.08 30.62 586,993 +0.35(+1.16%)
Dec 27, 2021 30.68 30.79 29.95 30.27 548,519 -0.50(-1.61%)
Dec 23, 2021 30.88 30.98 30.51 30.76 461,607 -0.18(-0.58%)
Dec 22, 2021 30.93 31.16 30.53 30.94 855,633 +0.01(+0.03%)
Dec 21, 2021 30.32 31.16 30.31 30.93 715,307 +0.42(+1.37%)
Dec 20, 2021 30.76 30.81 30.17 30.51 617,312 -0.74(-2.38%)
Dec 17, 2021 30.69 31.56 30.60 31.26 1,045,093 +0.25(+0.80%)
Dec 16, 2021 31.93 31.93 30.61 31.01 847,842 -0.79(-2.48%)
Dec 15, 2021 31.12 31.91 30.71 31.80 499,471 +0.61(+1.95%)
Dec 14, 2021 31.46 31.75 30.81 31.19 453,527 -0.59(-1.86%)
Dec 13, 2021 31.66 31.98 31.43 31.78 521,871 +0.15(+0.49%)
Dec 10, 2021 32.23 32.47 31.46 31.63 659,097 -0.52(-1.62%)
Dec 09, 2021 32.70 32.85 31.96 32.15 459,506 -0.73(-2.21%)
Dec 08, 2021 32.99 33.18 32.64 32.87 224,006 -0.11(-0.34%)
Dec 07, 2021 33.19 33.72 32.79 32.99 677,335 +0.50(+1.53%)
Dec 06, 2021 32.17 32.93 31.70 32.49 465,613 +0.50(+1.55%)
Dec 03, 2021 32.76 32.83 31.10 31.99 513,022 -0.56(-1.73%)
Dec 02, 2021 31.99 32.92 31.87 32.56 585,779 +0.41(+1.28%)
Dec 01, 2021 33.12 33.70 32.10 32.15 1,013,874 -0.68(-2.06%)
Nov 30, 2021 33.13 33.29 32.40 32.82 550,352 -0.44(-1.34%)
Nov 29, 2021 33.37 33.67 32.87 33.27 414,392 +0.48(+1.47%)
Nov 26, 2021 33.07 33.17 32.40 32.79 273,846 -0.60(-1.80%)
Nov 24, 2021 32.88 33.66 32.40 33.39 382,927 +0.26(+0.79%)
Nov 23, 2021 33.57 33.74 32.91 33.12 523,157 -0.63(-1.88%)
Nov 22, 2021 34.40 34.60 33.44 33.76 972,678 -0.47(-1.38%)
Nov 19, 2021 33.72 34.27 33.57 34.23 469,411 +0.56(+1.66%)
Nov 18, 2021 34.16 33.75 33.42 33.67 461,444 -0.48(-1.41%)
Nov 17, 2021 33.65 34.20 33.51 34.16 342,796 +0.52(+1.53%)
Nov 16, 2021 34.16 34.54 33.32 33.64 539,698 -0.73(-2.12%)
Nov 15, 2021 34.69 34.96 33.92 34.37 533,596 -0.22(-0.64%)
Nov 12, 2021 34.19 34.67 34.10 34.59 520,173 +0.54(+1.59%)
Nov 11, 2021 32.49 34.17 32.20 34.05 725,073 +1.58(+4.87%)
Nov 10, 2021 33.75 32.46 1,207,775 -1.31(-3.88%)
Nov 09, 2021 33.53 33.90 33.37 33.77 1,020,137 +0.19(+0.58%)
Nov 08, 2021 34.02 34.05 33.55 33.58 547,049 -0.10(-0.30%)
Nov 05, 2021 33.84 34.08 33.34 33.68 579,506 -0.08(-0.25%)
Nov 04, 2021 33.39 33.80 33.24 33.77 421,849 +0.38(+1.14%)
Nov 03, 2021 33.40 33.55 33.06 33.39 331,919 -0.21(-0.63%)
Nov 02, 2021 34.04 34.16 33.12 33.60 579,341 -0.29(-0.85%)
Nov 01, 2021 33.53 33.29 33.29 33.88 683,524 +0.59(+1.78%)
Oct 29, 2021 33.17 33.62 32.90 33.29 421,478 -0.03(-0.10%)
Oct 28, 2021 32.04 33.36 32.04 33.33 690,480 +1.51(+4.76%)
Oct 27, 2021 31.83 32.44 31.58 31.81 547,283 +0.25(+0.78%)
Oct 26, 2021 31.40 31.57 337,609 +0.28(+0.89%)
Oct 25, 2021 31.04 31.41 31.01 31.29 438,865 +0.23(+0.74%)
Oct 22, 2021 30.85 31.10 30.60 31.06 348,350 +0.30(+0.96%)
Oct 21, 2021 30.83 31.16 30.53 30.76 506,624 -0.07(-0.22%)
Oct 20, 2021 30.88 31.10 30.57 30.83 491,878 -0.11(-0.36%)
Oct 19, 2021 30.27 30.97 30.25 30.94 434,147 +0.85(+2.81%)
Oct 18, 2021 30.61 30.64 30.06 30.09 441,413 -0.55(-1.79%)
Oct 15, 2021 30.61 30.95 30.39 30.64 1,033,090 +0.17(+0.56%)
Oct 14, 2021 31.39 31.49 30.42 30.48 542,048 -0.68(-2.17%)
Oct 13, 2021 30.04 31.18 30.02 31.15 642,898 +1.30(+4.37%)
Oct 12, 2021 28.99 29.93 28.99 29.85 807,226 +0.88(+3.04%)
Oct 11, 2021 29.13 29.43 28.84 28.97 641,489 -0.06(-0.20%)
Oct 08, 2021 29.51 29.55 29.02 29.03 305,628 -0.39(-1.32%)
Oct 07, 2021 29.57 29.87 29.37 29.42 481,607 +0.06(+0.20%)
Oct 06, 2021 28.98 29.48 28.64 29.36 532,019 +0.12(+0.40%)
Oct 05, 2021 29.34 29.60 29.22 29.24 358,471 -0.02(-0.06%)
Oct 04, 2021 29.16 29.54 28.95 29.26 540,852 +0.06(+0.20%)
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.