Skip to main content

Atlantica Yield Plc (NQ: AY )

21.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.17 16.48 16.15 16.27 593,090 +0.14(+0.84%)
Jun 27, 2019 16.21 16.34 16.05 16.13 811,871 -0.11(-0.71%)
Jun 26, 2019 16.67 16.71 16.22 16.25 364,399 -0.47(-2.83%)
Jun 25, 2019 16.78 16.85 16.71 16.72 398,942 -0.06(-0.34%)
Jun 24, 2019 16.89 16.92 16.72 16.78 556,193 -0.06(-0.38%)
Jun 21, 2019 16.68 16.86 16.61 16.84 677,120 +0.16(+0.95%)
Jun 20, 2019 16.45 16.70 16.40 16.68 650,273 +0.25(+1.53%)
Jun 19, 2019 16.25 16.50 16.25 16.43 659,051 +0.20(+1.24%)
Jun 18, 2019 16.34 16.38 16.17 16.23 435,335 -0.01(-0.09%)
Jun 17, 2019 16.06 16.36 16.06 16.25 481,272 +0.11(+0.67%)
Jun 14, 2019 15.97 16.19 15.97 16.14 643,675 +0.20(+1.26%)
Jun 13, 2019 15.75 16.02 15.75 15.94 385,215 +0.19(+1.18%)
Jun 12, 2019 15.74 15.82 15.67 15.75 700,870 +0.04(+0.23%)
Jun 11, 2019 15.72 15.77 15.64 15.72 251,399 -0.02(-0.14%)
Jun 10, 2019 15.85 15.88 15.64 15.74 519,111 -0.19(-1.22%)
Jun 07, 2019 15.95 16.08 15.86 15.93 1,082,082 +0.01(+0.05%)
Jun 06, 2019 15.72 15.94 15.69 15.92 668,539 +0.16(+1.00%)
Jun 05, 2019 15.56 15.77 15.44 15.77 694,868 +0.19(+1.24%)
Jun 04, 2019 15.56 15.66 15.51 15.57 622,674 +0.04(+0.23%)
Jun 03, 2019 15.40 15.56 15.39 15.54 433,853 +0.14(+0.93%)
May 31, 2019 15.25 15.45 15.13 15.39 322,743 +0.19(+1.23%)
May 30, 2019 15.13 15.23 15.11 15.21 346,519 +0.06(+0.37%)
May 29, 2019 15.23 15.30 15.06 15.15 409,066 -0.08(-0.51%)
May 28, 2019 15.40 15.45 15.18 15.23 343,467 -0.11(-0.69%)
May 24, 2019 15.33 15.45 15.26 15.33 421,356 +0.03(+0.18%)
May 23, 2019 15.44 15.44 15.23 15.30 204,656 -0.13(-0.82%)
May 22, 2019 15.33 15.43 15.31 15.43 382,049 +0.07(+0.46%)
May 21, 2019 15.22 15.47 15.20 15.36 611,561 +0.19(+1.25%)
May 20, 2019 14.87 15.21 14.83 15.17 626,593 +0.32(+2.18%)
May 17, 2019 14.83 14.91 14.78 14.85 297,461 +0.05(+0.33%)
May 16, 2019 14.90 14.99 14.74 14.80 299,363 -0.05(-0.33%)
May 15, 2019 14.73 14.90 14.66 14.85 2,371,916 +0.19(+1.30%)
May 14, 2019 14.64 14.68 14.55 14.66 363,222 +0.03(+0.19%)
May 13, 2019 14.49 14.71 14.44 14.63 428,724 +0.04(+0.29%)
May 10, 2019 14.42 14.85 14.42 14.59 1,444,306 +0.18(+1.22%)
May 09, 2019 14.28 14.41 14.15 14.41 355,937 +0.13(+0.94%)
May 08, 2019 14.51 14.56 14.27 14.28 178,227 -0.26(-1.79%)
May 07, 2019 14.49 14.64 14.49 14.54 262,055 +0.06(+0.39%)
May 06, 2019 14.48 14.56 14.44 14.48 221,801 -0.10(-0.68%)
May 03, 2019 14.47 14.59 14.47 14.58 193,293 +0.11(+0.78%)
May 02, 2019 14.40 14.56 14.37 14.47 265,622 +0.04(+0.24%)
May 01, 2019 14.41 14.57 14.33 14.43 241,568 -0.01(-0.05%)
Apr 30, 2019 14.16 14.44 14.10 14.44 444,062 +0.27(+1.94%)
Apr 29, 2019 14.35 14.40 14.14 14.16 296,329 -0.19(-1.33%)
Apr 26, 2019 14.33 14.40 14.27 14.35 340,320 +0.06(+0.39%)
Apr 25, 2019 14.18 14.31 14.09 14.30 527,694 +0.07(+0.49%)
Apr 24, 2019 14.24 14.25 14.13 14.23 349,890 +0.09(+0.65%)
Apr 23, 2019 14.17 14.17 14.03 14.13 336,490 -0.04(-0.25%)
Apr 22, 2019 14.16 14.21 14.10 14.17 302,946 -0.04(-0.25%)
Apr 18, 2019 14.12 14.22 14.09 14.21 221,818 +0.11(+0.80%)
Apr 17, 2019 14.19 14.25 14.05 14.09 261,837 -0.09(-0.65%)
Apr 16, 2019 14.28 14.31 14.10 14.18 397,230 -0.03(-0.20%)
Apr 15, 2019 14.20 14.30 14.17 14.21 353,418 +0.03(+0.20%)
Apr 12, 2019 14.12 14.20 14.03 14.18 193,577 +0.06(+0.40%)
Apr 11, 2019 14.05 14.14 13.99 14.13 187,062 +0.08(+0.55%)
Apr 10, 2019 14.14 14.21 14.02 14.05 262,606 -0.08(-0.55%)
Apr 09, 2019 14.08 14.17 14.01 14.13 306,950 +0.04(+0.25%)
Apr 08, 2019 14.03 14.09 13.97 14.09 437,264 +0.06(+0.40%)
Apr 05, 2019 13.94 14.04 13.88 14.04 389,424 +0.09(+0.66%)
Apr 04, 2019 13.94 13.99 13.85 13.94 347,642 +0.03(+0.20%)
Apr 03, 2019 13.78 13.97 13.64 13.92 1,059,554 +0.21(+1.54%)
Apr 02, 2019 13.61 13.76 13.54 13.71 1,087,612 +0.08(+0.57%)
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.