Skip to main content

Atlantica Yield Plc (NQ: AY )

21.91 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.91 27.54 26.64 27.21 809,181 +0.10(+0.37%)
Jun 29, 2022 27.37 27.37 26.78 27.11 481,959 -0.30(-1.08%)
Jun 28, 2022 27.91 28.08 27.39 27.40 371,458 -0.19(-0.67%)
Jun 27, 2022 27.23 27.74 27.05 27.59 507,220 +0.35(+1.27%)
Jun 24, 2022 26.80 27.27 26.80 27.24 564,043 +0.46(+1.73%)
Jun 23, 2022 26.57 26.91 26.36 26.78 712,843 +0.38(+1.44%)
Jun 22, 2022 25.99 26.64 25.89 26.40 527,334 +0.15(+0.58%)
Jun 21, 2022 26.75 26.90 26.19 26.25 599,221 -0.15(-0.58%)
Jun 17, 2022 26.31 26.63 26.00 26.40 950,795 +0.40(+1.52%)
Jun 16, 2022 27.24 27.27 25.71 26.00 763,129 -1.41(-5.14%)
Jun 15, 2022 27.17 27.77 26.99 27.41 887,816 +0.72(+2.69%)
Jun 14, 2022 27.38 27.38 26.21 26.70 1,142,581 -0.47(-1.74%)
Jun 13, 2022 27.98 28.02 27.04 27.17 690,822 -1.34(-4.70%)
Jun 10, 2022 28.65 28.72 28.07 28.51 715,499 -0.23(-0.79%)
Jun 09, 2022 28.88 29.13 28.63 28.74 591,950 -0.24(-0.84%)
Jun 08, 2022 28.81 29.01 28.64 28.98 509,156 -0.03(-0.09%)
Jun 07, 2022 28.57 29.04 28.47 29.01 631,178 +0.25(+0.88%)
Jun 06, 2022 29.08 29.09 28.52 28.75 668,135 +0.50(+1.76%)
Jun 03, 2022 28.34 28.64 28.19 28.26 437,566 -0.30(-1.03%)
Jun 02, 2022 27.87 28.59 27.64 28.55 1,356,573 +1.43(+5.29%)
Jun 01, 2022 27.61 27.61 27.03 27.12 526,457 -0.42(-1.53%)
May 31, 2022 27.95 28.10 27.50 27.54 408,975 -0.45(-1.60%)
May 27, 2022 27.77 28.13 27.77 27.99 428,783 +0.20(+0.73%)
May 26, 2022 27.67 27.96 27.59 27.78 470,957 +0.22(+0.79%)
May 25, 2022 27.34 27.78 27.24 27.57 566,497 +0.17(+0.61%)
May 24, 2022 27.18 27.41 26.94 27.40 863,788 +0.17(+0.64%)
May 23, 2022 27.33 27.62 27.03 27.23 698,275 -0.25(-0.92%)
May 20, 2022 27.72 27.82 27.12 27.48 538,802 -0.10(-0.38%)
May 19, 2022 27.34 27.77 27.25 27.58 457,492 +0.27(+1.01%)
May 18, 2022 26.97 27.98 26.95 27.31 598,623 +0.06(+0.21%)
May 17, 2022 26.58 27.28 26.30 27.25 556,869 +1.06(+4.04%)
May 16, 2022 25.54 26.25 25.42 26.19 506,065 +0.71(+2.78%)
May 13, 2022 25.19 25.70 25.10 25.49 671,038 +0.67(+2.68%)
May 12, 2022 24.17 24.84 24.05 24.82 1,405,325 +0.77(+3.22%)
May 11, 2022 24.86 25.05 24.00 24.05 970,499 -0.97(-3.89%)
May 10, 2022 24.81 25.41 23.99 25.02 1,013,567 +0.45(+1.83%)
May 09, 2022 25.54 25.71 24.48 24.57 1,023,450 -1.30(-5.02%)
May 06, 2022 25.89 26.07 25.49 25.87 531,430 -0.22(-0.83%)
May 05, 2022 26.98 26.98 25.90 26.09 549,216 -1.07(-3.95%)
May 04, 2022 26.04 27.19 26.00 27.16 623,428 +1.25(+4.82%)
May 03, 2022 25.03 26.04 24.89 25.91 739,154 +0.86(+3.42%)
May 02, 2022 25.69 25.80 24.55 25.05 613,323 -0.67(-2.59%)
Apr 29, 2022 25.72 26.12 25.66 25.72 609,704 -0.22(-0.83%)
Apr 28, 2022 26.13 26.23 25.64 25.94 554,679 +0.07(+0.29%)
Apr 27, 2022 25.79 26.41 25.69 25.86 835,353 +0.18(+0.71%)
Apr 26, 2022 25.76 25.83 25.48 25.68 647,122 -0.14(-0.55%)
Apr 25, 2022 26.09 26.22 25.38 25.82 752,853 -0.49(-1.87%)
Apr 22, 2022 27.29 27.29 26.24 26.31 1,502,726 -0.94(-3.45%)
Apr 21, 2022 28.04 28.17 27.23 27.25 723,923 -0.78(-2.79%)
Apr 20, 2022 27.78 28.29 27.58 28.03 712,426 +0.64(+2.34%)
Apr 19, 2022 27.28 27.61 27.25 27.39 603,200 +0.05(+0.18%)
Apr 18, 2022 27.35 27.63 27.08 27.34 552,978 -0.17(-0.64%)
Apr 14, 2022 27.91 28.19 27.50 27.52 526,927 -0.37(-1.34%)
Apr 13, 2022 28.07 28.22 27.58 27.89 618,711 -0.23(-0.83%)
Apr 12, 2022 29.18 29.18 28.10 28.12 839,469 -0.93(-3.21%)
Apr 11, 2022 28.68 29.44 28.62 29.06 718,500 +0.48(+1.69%)
Apr 08, 2022 29.28 29.33 28.52 28.57 314,095 -0.68(-2.33%)
Apr 07, 2022 29.12 29.45 28.87 29.26 401,944 +0.15(+0.51%)
Apr 06, 2022 28.62 29.21 28.33 29.11 764,919 +0.18(+0.63%)
Apr 05, 2022 29.63 30.17 28.77 28.92 921,825 -0.52(-1.78%)
Apr 04, 2022 29.13 29.49 28.64 29.45 538,639 +0.34(+1.17%)
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.