Skip to main content

Atlantica Yield Plc (NQ: AY )

22.06 +0.04 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.72 16.74 16.44 16.59 768,888 -0.06(-0.38%)
Oct 30, 2023 16.45 16.74 16.40 16.65 649,936 +0.38(+2.36%)
Oct 27, 2023 16.54 16.57 16.22 16.27 718,925 -0.27(-1.61%)
Oct 26, 2023 15.91 16.61 15.90 16.53 955,368 +0.45(+2.79%)
Oct 25, 2023 15.70 16.10 15.52 16.09 1,226,547 +0.33(+2.09%)
Oct 24, 2023 15.53 15.93 15.52 15.76 869,373 +0.39(+2.56%)
Oct 23, 2023 15.16 15.54 14.98 15.36 876,631 +0.07(+0.48%)
Oct 20, 2023 15.57 15.71 15.29 15.29 990,410 -0.39(-2.51%)
Oct 19, 2023 15.68 15.86 15.59 15.68 538,407 -0.12(-0.75%)
Oct 18, 2023 16.12 16.21 15.65 15.80 741,137 -0.41(-2.54%)
Oct 17, 2023 16.21 16.40 16.09 16.21 613,231 -0.20(-1.23%)
Oct 16, 2023 16.35 16.46 16.02 16.41 573,975 +0.16(+1.01%)
Oct 13, 2023 16.66 16.82 16.19 16.25 605,395 -0.38(-2.26%)
Oct 12, 2023 17.07 17.09 16.46 16.63 630,947 -0.53(-3.10%)
Oct 11, 2023 17.06 17.29 16.99 17.16 1,308,584 +0.27(+1.57%)
Oct 10, 2023 16.01 16.94 15.99 16.89 1,844,871 +0.93(+5.86%)
Oct 09, 2023 16.07 16.28 15.69 15.96 1,141,673 -0.21(-1.30%)
Oct 06, 2023 15.31 16.30 15.29 16.17 1,843,343 +0.78(+5.06%)
Oct 05, 2023 15.65 15.65 15.09 15.39 3,858,851 -0.27(-1.75%)
Oct 04, 2023 15.83 16.20 15.49 15.66 1,459,880 -0.05(-0.29%)
Oct 03, 2023 16.26 16.25 15.50 15.71 1,683,877 -0.71(-4.30%)
Oct 02, 2023 17.50 17.50 16.18 16.41 1,462,904 -1.08(-6.18%)
Sep 29, 2023 17.31 17.79 17.29 17.50 1,169,695 +0.38(+2.19%)
Sep 28, 2023 17.50 17.58 16.74 17.12 1,339,307 -0.40(-2.30%)
Sep 27, 2023 18.69 18.86 17.50 17.52 1,206,292 -1.19(-6.36%)
Sep 26, 2023 19.01 19.04 18.69 18.71 752,300 -0.46(-2.39%)
Sep 25, 2023 18.92 19.20 19.03 19.17 627,111 +0.16(+0.87%)
Sep 22, 2023 19.28 19.36 18.77 19.01 1,141,838 -0.35(-1.80%)
Sep 21, 2023 19.79 19.90 19.34 19.36 667,913 -0.70(-3.47%)
Sep 20, 2023 20.21 20.31 20.03 20.05 306,146 -0.23(-1.13%)
Sep 19, 2023 20.64 20.82 20.28 20.28 259,510 -0.38(-1.86%)
Sep 18, 2023 20.96 20.96 20.63 20.66 270,799 -0.29(-1.40%)
Sep 15, 2023 21.12 21.31 20.92 20.96 503,763 -0.16(-0.78%)
Sep 14, 2023 20.88 21.15 20.84 21.12 490,937 +0.45(+2.17%)
Sep 13, 2023 20.56 20.77 20.54 20.67 202,711 +0.02(+0.09%)
Sep 12, 2023 20.40 20.67 20.32 20.66 244,396 +0.27(+1.30%)
Sep 11, 2023 20.36 20.72 20.33 20.39 431,100 +0.04(+0.18%)
Sep 08, 2023 20.24 20.48 20.20 20.35 535,243 +0.07(+0.36%)
Sep 07, 2023 19.90 20.37 19.90 20.28 693,099 +0.26(+1.28%)
Sep 06, 2023 20.13 20.14 19.73 20.02 497,124 -0.22(-1.09%)
Sep 05, 2023 20.16 20.34 19.84 20.24 658,440 -0.03(-0.14%)
Sep 01, 2023 20.59 20.69 20.05 20.27 542,477 -0.29(-1.43%)
Aug 31, 2023 20.69 20.74 20.43 20.56 447,802 +0.01(+0.04%)
Aug 30, 2023 20.44 20.77 20.38 20.56 537,102 -0.04(-0.20%)
Aug 29, 2023 20.57 21.17 20.42 20.60 1,258,963 +0.04(+0.17%)
Aug 28, 2023 20.58 20.75 20.44 20.56 276,648 -0.01(-0.04%)
Aug 25, 2023 20.48 20.66 20.45 20.57 288,124 +0.07(+0.35%)
Aug 24, 2023 20.29 20.65 20.29 20.50 467,507 +0.13(+0.66%)
Aug 23, 2023 19.99 20.39 19.97 20.36 364,207 +0.49(+2.49%)
Aug 22, 2023 19.68 19.93 19.64 19.87 408,455 +0.22(+1.14%)
Aug 21, 2023 19.67 19.76 19.41 19.64 468,653 -0.03(-0.14%)
Aug 18, 2023 19.52 19.88 19.44 19.67 644,119 +0.13(+0.64%)
Aug 17, 2023 19.91 19.95 19.54 19.55 365,590 -0.30(-1.49%)
Aug 16, 2023 19.87 20.01 19.73 19.84 377,574 +0.01(+0.05%)
Aug 15, 2023 20.07 20.11 19.81 19.83 402,071 -0.40(-2.00%)
Aug 14, 2023 20.39 20.40 20.13 20.24 272,838 -0.13(-0.62%)
Aug 11, 2023 20.43 20.52 20.19 20.36 302,998 -0.14(-0.70%)
Aug 10, 2023 20.45 20.63 20.38 20.51 378,694 +0.11(+0.53%)
Aug 09, 2023 20.16 20.45 20.00 20.40 382,626 +0.20(+0.98%)
Aug 08, 2023 20.39 20.39 20.07 20.20 402,333 -0.29(-1.40%)
Aug 07, 2023 20.50 20.70 20.39 20.49 343,262 -0.06(-0.31%)
Aug 04, 2023 20.69 21.06 20.52 20.55 313,835 -0.04(-0.17%)
Aug 03, 2023 20.72 20.78 20.38 20.59 519,060 -0.22(-1.04%)
Aug 02, 2023 21.20 21.39 20.70 20.80 470,684 -0.44(-2.07%)
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.