Skip to main content

Atlantica Yield Plc (NQ: AY )

18.23 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.75 25.27 24.44 25.22 531,656 +0.50(+2.01%)
Nov 29, 2022 24.73 24.85 24.55 24.73 573,881 -0.08(-0.31%)
Nov 28, 2022 24.80 24.91 24.31 24.80 850,665 -0.39(-1.55%)
Nov 25, 2022 24.82 25.31 24.78 25.20 460,794 +0.31(+1.25%)
Nov 23, 2022 24.81 25.02 24.56 24.88 529,022 +0.07(+0.29%)
Nov 22, 2022 24.68 25.18 24.51 24.81 861,505 +0.23(+0.94%)
Nov 21, 2022 24.93 25.05 24.30 24.58 1,398,405 -0.34(-1.36%)
Nov 18, 2022 25.18 25.60 24.76 24.92 901,122 +0.04(+0.14%)
Nov 17, 2022 24.12 24.93 23.69 24.88 1,553,113 +0.39(+1.60%)
Nov 16, 2022 24.22 24.90 24.16 24.49 738,616 +0.20(+0.84%)
Nov 15, 2022 24.73 24.88 23.78 24.29 693,896 +0.03(+0.11%)
Nov 14, 2022 24.56 24.60 23.97 24.26 905,272 -0.32(-1.30%)
Nov 11, 2022 25.42 25.42 24.44 24.58 562,679 -0.87(-3.43%)
Nov 10, 2022 25.66 26.01 25.16 25.45 623,670 +0.70(+2.84%)
Nov 09, 2022 24.91 25.52 24.48 24.75 642,585 -0.52(-2.04%)
Nov 08, 2022 25.13 25.59 25.00 25.27 483,503 +0.27(+1.07%)
Nov 07, 2022 25.30 25.36 24.73 25.00 791,712 -0.28(-1.13%)
Nov 04, 2022 25.28 25.54 25.01 25.28 376,667 +0.43(+1.72%)
Nov 03, 2022 24.47 25.01 24.38 24.86 267,005 +0.11(+0.43%)
Nov 02, 2022 25.00 25.51 24.61 24.75 789,336 -0.16(-0.64%)
Nov 01, 2022 25.03 25.05 24.73 24.91 573,180 +0.26(+1.05%)
Oct 31, 2022 24.67 24.79 24.42 24.65 417,970 -0.09(-0.36%)
Oct 28, 2022 24.47 24.76 24.26 24.74 478,628 +0.31(+1.27%)
Oct 27, 2022 24.22 24.70 24.22 24.43 471,614 +0.43(+1.78%)
Oct 26, 2022 23.85 24.32 23.62 24.00 524,205 +0.13(+0.56%)
Oct 25, 2022 23.16 24.19 23.12 23.87 538,924 +0.90(+3.91%)
Oct 24, 2022 22.91 23.11 22.62 22.97 433,561 +0.28(+1.22%)
Oct 21, 2022 22.78 22.88 22.21 22.70 737,720 +0.10(+0.43%)
Oct 20, 2022 22.90 22.96 22.39 22.60 386,394 -0.34(-1.47%)
Oct 19, 2022 23.33 23.33 22.88 22.94 415,998 -0.74(-3.12%)
Oct 18, 2022 23.61 24.00 23.26 23.67 462,452 +0.29(+1.26%)
Oct 17, 2022 22.78 23.68 22.74 23.38 741,248 +1.08(+4.83%)
Oct 14, 2022 22.78 22.95 22.13 22.30 432,528 -0.28(-1.22%)
Oct 13, 2022 22.14 22.74 21.73 22.58 551,900 +0.32(+1.44%)
Oct 12, 2022 22.98 22.98 22.26 22.26 446,506 -0.78(-3.40%)
Oct 11, 2022 22.71 23.34 22.54 23.04 474,390 +0.23(+1.01%)
Oct 10, 2022 22.96 23.27 22.79 22.81 505,987 -0.16(-0.70%)
Oct 07, 2022 23.45 23.53 22.82 22.97 446,728 -0.70(-2.97%)
Oct 06, 2022 24.42 24.50 23.59 23.67 322,646 -0.79(-3.24%)
Oct 05, 2022 24.88 24.88 24.13 24.47 475,722 -0.73(-2.90%)
Oct 04, 2022 24.72 25.28 24.69 25.20 621,903 +0.80(+3.28%)
Oct 03, 2022 23.63 24.83 23.51 24.40 1,106,348 +1.00(+4.26%)
Sep 30, 2022 23.73 24.01 23.35 23.40 819,780 -0.01(-0.04%)
Sep 29, 2022 24.29 24.29 23.23 23.41 759,162 -1.07(-4.36%)
Sep 28, 2022 23.53 24.57 23.63 24.48 931,483 +0.32(+1.33%)
Sep 27, 2022 25.14 25.20 24.10 24.16 1,209,615 -0.76(-3.04%)
Sep 26, 2022 25.72 25.79 24.87 24.91 485,659 -1.02(-3.95%)
Sep 23, 2022 26.57 26.57 25.68 25.93 523,540 -1.00(-3.70%)
Sep 22, 2022 27.06 27.10 26.72 26.93 601,518 -0.29(-1.08%)
Sep 21, 2022 26.80 27.67 26.62 27.22 586,644 +0.38(+1.43%)
Sep 20, 2022 28.41 28.41 26.82 26.84 731,492 -1.95(-6.77%)
Sep 19, 2022 28.78 29.04 28.31 28.79 732,163 -0.08(-0.28%)
Sep 16, 2022 28.98 29.25 28.59 28.87 1,094,953 -0.20(-0.67%)
Sep 15, 2022 29.57 29.57 28.93 29.07 1,058,149 -0.77(-2.56%)
Sep 14, 2022 29.65 29.97 29.41 29.83 440,712 +0.32(+1.09%)
Sep 13, 2022 29.46 29.83 29.27 29.51 656,265 -0.43(-1.43%)
Sep 12, 2022 29.95 30.06 29.78 29.94 666,005 +0.26(+0.87%)
Sep 09, 2022 29.48 29.71 29.42 29.68 635,556 +0.40(+1.37%)
Sep 08, 2022 29.21 29.32 29.05 29.28 419,446 -0.04(-0.15%)
Sep 07, 2022 28.45 29.47 28.45 29.32 594,365 +0.86(+3.03%)
Sep 06, 2022 28.85 28.99 28.31 28.46 488,225 -0.48(-1.66%)
Sep 02, 2022 29.18 29.49 28.90 28.94 486,924 -0.01(-0.03%)
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.