Skip to main content

Atlantica Yield Plc (NQ: AY )

21.92 +0.05 (+0.23%)
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 30, 2022 26.88 27.51 26.62 27.18 809,940 +0.10(+0.37%)
Jun 29, 2022 27.34 27.34 26.75 27.08 482,410 -0.29(-1.08%)
Jun 28, 2022 27.88 28.06 27.36 27.38 371,807 -0.19(-0.67%)
Jun 27, 2022 27.21 27.71 27.02 27.56 507,696 +0.35(+1.27%)
Jun 24, 2022 26.77 27.24 26.77 27.22 564,572 +0.46(+1.73%)
Jun 23, 2022 26.54 26.89 26.33 26.75 713,511 +0.38(+1.44%)
Jun 22, 2022 25.96 26.61 25.87 26.38 527,829 +0.15(+0.58%)
Jun 21, 2022 26.73 26.87 26.17 26.22 599,783 -0.15(-0.58%)
Jun 17, 2022 26.28 26.60 25.97 26.38 951,687 +0.40(+1.52%)
Jun 16, 2022 27.22 27.24 25.68 25.98 763,844 -1.41(-5.14%)
Jun 15, 2022 27.14 27.75 26.96 27.39 888,648 +0.72(+2.69%)
Jun 14, 2022 27.35 27.35 26.18 26.67 1,143,652 -0.47(-1.74%)
Jun 13, 2022 27.95 27.99 27.02 27.14 691,469 -1.34(-4.70%)
Jun 10, 2022 28.63 28.70 28.04 28.48 716,170 -0.23(-0.79%)
Jun 09, 2022 28.85 29.11 28.60 28.71 592,505 -0.24(-0.84%)
Jun 08, 2022 28.79 28.99 28.61 28.95 509,634 -0.03(-0.09%)
Jun 07, 2022 28.54 29.01 28.45 28.98 631,770 +0.25(+0.88%)
Jun 06, 2022 29.05 29.06 28.49 28.73 668,761 +0.50(+1.76%)
Jun 03, 2022 28.31 28.61 28.16 28.23 437,976 -0.29(-1.03%)
Jun 02, 2022 27.84 28.56 27.61 28.52 1,357,845 +1.43(+5.29%)
Jun 01, 2022 27.59 27.59 27.01 27.09 526,950 -0.42(-1.53%)
May 31, 2022 27.93 28.07 27.47 27.51 409,358 -0.45(-1.60%)
May 27, 2022 27.74 28.10 27.74 27.96 429,185 +0.20(+0.73%)
May 26, 2022 27.65 27.93 27.57 27.76 471,399 +0.22(+0.79%)
May 25, 2022 27.32 27.75 27.22 27.54 567,028 +0.17(+0.61%)
May 24, 2022 27.15 27.38 26.92 27.37 864,597 +0.17(+0.64%)
May 23, 2022 27.30 27.59 27.00 27.20 698,930 -0.25(-0.92%)
May 20, 2022 27.69 27.79 27.09 27.45 539,307 -0.10(-0.38%)
May 19, 2022 27.32 27.74 27.22 27.56 457,920 +0.27(+1.01%)
May 18, 2022 26.94 27.96 26.93 27.28 599,184 +0.06(+0.21%)
May 17, 2022 26.55 27.25 26.28 27.22 557,391 +1.06(+4.04%)
May 16, 2022 25.52 26.22 25.40 26.17 506,539 +0.71(+2.78%)
May 13, 2022 25.17 25.68 25.08 25.46 671,667 +0.67(+2.68%)
May 12, 2022 24.15 24.81 24.03 24.80 1,406,642 +0.77(+3.22%)
May 11, 2022 24.84 25.03 23.98 24.02 971,409 -0.97(-3.89%)
May 10, 2022 24.79 25.39 23.97 25.00 1,014,518 +0.45(+1.83%)
May 09, 2022 25.52 25.68 24.46 24.55 1,024,410 -1.30(-5.02%)
May 06, 2022 25.87 26.04 25.46 25.84 531,928 -0.22(-0.83%)
May 05, 2022 26.95 26.95 25.88 26.06 549,731 -1.07(-3.95%)
May 04, 2022 26.02 27.16 25.98 27.13 624,013 +1.25(+4.82%)
May 03, 2022 25.00 26.01 24.86 25.89 739,847 +0.86(+3.42%)
May 02, 2022 25.67 25.78 24.53 25.03 613,898 -0.67(-2.59%)
Apr 29, 2022 25.69 26.09 25.64 25.69 610,276 -0.22(-0.83%)
Apr 28, 2022 26.10 26.21 25.62 25.91 555,199 +0.07(+0.29%)
Apr 27, 2022 25.77 26.39 25.67 25.84 836,136 +0.18(+0.71%)
Apr 26, 2022 25.74 25.80 25.45 25.65 647,729 -0.14(-0.55%)
Apr 25, 2022 26.07 26.19 25.35 25.79 753,559 -0.49(-1.87%)
Apr 22, 2022 27.27 27.27 26.22 26.29 1,504,135 -0.94(-3.45%)
Apr 21, 2022 28.01 28.15 27.20 27.22 724,602 -0.78(-2.79%)
Apr 20, 2022 27.76 28.26 27.56 28.01 713,094 +0.64(+2.34%)
Apr 19, 2022 27.26 27.58 27.22 27.37 603,765 +0.05(+0.18%)
Apr 18, 2022 27.32 27.61 27.05 27.32 553,496 -0.17(-0.64%)
Apr 14, 2022 27.88 28.16 27.47 27.49 527,421 -0.37(-1.34%)
Apr 13, 2022 28.04 28.19 27.56 27.87 619,292 -0.23(-0.83%)
Apr 12, 2022 29.15 29.15 28.07 28.10 840,256 -0.93(-3.21%)
Apr 11, 2022 28.66 29.41 28.59 29.03 719,174 +0.48(+1.69%)
Apr 08, 2022 29.25 29.30 28.50 28.55 314,390 -0.68(-2.33%)
Apr 07, 2022 29.10 29.42 28.84 29.23 402,321 +0.15(+0.51%)
Apr 06, 2022 28.59 29.18 28.31 29.08 765,636 +0.18(+0.63%)
Apr 05, 2022 29.60 30.14 28.75 28.90 922,689 -0.52(-1.78%)
Apr 04, 2022 29.10 29.46 28.61 29.42 539,144 +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.