Skip to main content

Atlantica Yield Plc (NQ: AY )

18.41 +0.23 (+1.27%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.74 30.08 29.70 29.73 443,863 +0.04(+0.12%)
Aug 30, 2022 30.15 30.28 29.62 29.70 467,673 -0.30(-0.99%)
Aug 29, 2022 29.88 30.00 29.53 30.00 505,346 -0.06(-0.20%)
Aug 26, 2022 30.95 31.00 29.99 30.06 419,167 -0.90(-2.89%)
Aug 25, 2022 31.01 31.07 30.67 30.95 339,450 +0.16(+0.51%)
Aug 24, 2022 30.47 30.90 30.47 30.79 434,362 +0.27(+0.89%)
Aug 23, 2022 30.58 30.99 30.36 30.52 619,439 +0.11(+0.35%)
Aug 22, 2022 30.46 30.70 30.35 30.42 564,236 -0.35(-1.14%)
Aug 19, 2022 30.95 31.11 30.66 30.77 392,067 -0.39(-1.24%)
Aug 18, 2022 30.95 31.30 30.95 31.15 317,212 +0.18(+0.60%)
Aug 17, 2022 30.95 31.06 30.80 30.97 468,123 -0.05(-0.17%)
Aug 16, 2022 30.90 31.13 30.88 31.02 453,891 -0.12(-0.39%)
Aug 15, 2022 31.29 31.29 30.69 31.15 432,873 -0.09(-0.28%)
Aug 12, 2022 31.10 31.37 31.04 31.23 437,957 +0.17(+0.54%)
Aug 11, 2022 31.17 31.40 30.88 31.07 426,831 -0.01(-0.03%)
Aug 10, 2022 30.78 31.22 30.51 31.08 632,682 +0.69(+2.28%)
Aug 09, 2022 30.40 30.53 30.17 30.38 609,473 -0.07(-0.23%)
Aug 08, 2022 30.87 31.28 30.25 30.45 752,417 -0.14(-0.46%)
Aug 05, 2022 30.74 31.10 30.12 30.59 547,489 -0.21(-0.68%)
Aug 04, 2022 30.43 31.00 29.93 30.80 515,009 +0.41(+1.36%)
Aug 03, 2022 30.74 30.94 29.12 30.39 1,048,205 -0.70(-2.26%)
Aug 02, 2022 31.45 31.92 30.99 31.09 568,456 -0.06(-0.20%)
Aug 01, 2022 31.03 31.36 30.82 31.15 374,051 -0.16(-0.50%)
Jul 29, 2022 31.30 31.65 31.17 31.31 383,153 -0.15(-0.47%)
Jul 28, 2022 30.38 31.65 30.35 31.46 621,995 +1.61(+5.38%)
Jul 27, 2022 29.60 30.02 29.56 29.86 377,396 +0.25(+0.86%)
Jul 26, 2022 29.29 29.83 29.19 29.60 547,326 +0.35(+1.20%)
Jul 25, 2022 28.66 29.32 28.39 29.25 314,389 +0.69(+2.43%)
Jul 22, 2022 28.55 28.96 28.35 28.56 298,748 +0.31(+1.09%)
Jul 21, 2022 28.45 28.67 27.96 28.25 765,260 -0.32(-1.14%)
Jul 20, 2022 28.88 29.10 28.52 28.57 931,291 -0.52(-1.78%)
Jul 19, 2022 28.45 29.25 28.44 29.09 476,528 +0.86(+3.05%)
Jul 18, 2022 28.74 28.74 28.17 28.23 360,259 -0.15(-0.53%)
Jul 15, 2022 28.09 28.43 27.04 28.38 689,358 +0.26(+0.94%)
Jul 14, 2022 27.85 28.12 27.38 28.12 370,118 -0.15(-0.53%)
Jul 13, 2022 28.10 28.60 27.87 28.27 314,008 -0.04(-0.16%)
Jul 12, 2022 29.23 29.36 28.30 28.31 604,910 -0.84(-2.89%)
Jul 11, 2022 29.47 29.57 28.78 29.15 503,730 -0.32(-1.07%)
Jul 08, 2022 29.50 29.74 29.31 29.47 379,766 -0.03(-0.09%)
Jul 07, 2022 29.27 29.82 29.27 29.50 351,685 +0.36(+1.24%)
Jul 06, 2022 28.88 29.49 28.68 29.14 583,103 +0.24(+0.82%)
Jul 05, 2022 29.89 30.00 28.06 28.90 654,351 -0.95(-3.18%)
Jul 01, 2022 28.58 29.86 28.34 29.85 686,654 +1.52(+5.36%)
Jun 30, 2022 28.01 28.67 27.74 28.33 777,251 +0.11(+0.37%)
Jun 29, 2022 28.49 28.49 27.88 28.22 462,941 -0.31(-1.08%)
Jun 28, 2022 29.06 29.24 28.51 28.53 356,801 -0.19(-0.67%)
Jun 27, 2022 28.35 28.88 28.16 28.72 487,206 +0.36(+1.27%)
Jun 24, 2022 27.90 28.39 27.90 28.36 541,786 +0.48(+1.73%)
Jun 23, 2022 27.66 28.02 27.44 27.88 684,715 +0.40(+1.44%)
Jun 22, 2022 27.05 27.73 26.96 27.48 506,526 +0.16(+0.58%)
Jun 21, 2022 27.85 28.00 27.27 27.33 575,576 -0.16(-0.57%)
Jun 17, 2022 27.39 27.72 27.06 27.48 913,277 +0.41(+1.52%)
Jun 16, 2022 28.36 28.39 26.76 27.07 733,016 -1.47(-5.14%)
Jun 15, 2022 28.28 28.92 28.10 28.54 852,783 +0.75(+2.69%)
Jun 14, 2022 28.50 28.50 27.28 27.79 1,097,495 -0.49(-1.74%)
Jun 13, 2022 29.13 29.17 28.15 28.28 663,562 -1.40(-4.70%)
Jun 10, 2022 29.83 29.90 29.22 29.68 687,265 -0.24(-0.79%)
Jun 09, 2022 30.07 30.33 29.80 29.92 568,592 -0.25(-0.84%)
Jun 08, 2022 30.00 30.21 29.81 30.17 489,065 -0.03(-0.09%)
Jun 07, 2022 29.74 30.23 29.64 30.20 606,272 +0.26(+0.88%)
Jun 06, 2022 30.28 30.28 29.69 29.93 641,770 +0.52(+1.76%)
Jun 03, 2022 29.50 29.81 29.35 29.42 420,299 -0.31(-1.03%)
Jun 02, 2022 29.01 29.76 28.78 29.72 1,303,043 +1.49(+5.29%)
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.