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 (%)
Jan 31, 2023 23.34 23.82 23.15 23.79 677,894 +0.51(+2.20%)
Jan 30, 2023 23.63 23.63 23.14 23.28 672,622 -0.33(-1.40%)
Jan 27, 2023 23.76 23.78 23.54 23.61 404,470 -0.16(-0.69%)
Jan 26, 2023 23.43 23.93 23.21 23.77 527,719 +0.43(+1.82%)
Jan 25, 2023 23.40 23.49 23.03 23.35 606,722 -0.28(-1.18%)
Jan 24, 2023 23.49 23.68 23.31 23.63 410,670 +0.12(+0.52%)
Jan 23, 2023 23.54 23.85 23.24 23.50 658,592 +0.11(+0.48%)
Jan 20, 2023 23.51 23.51 22.97 23.39 911,953 -0.01(-0.04%)
Jan 19, 2023 24.12 24.26 23.36 23.40 1,166,253 -0.82(-3.40%)
Jan 18, 2023 24.55 24.68 24.00 24.22 907,465 -0.18(-0.75%)
Jan 17, 2023 23.74 24.88 23.55 24.41 1,211,532 +1.41(+6.15%)
Jan 13, 2023 23.08 23.31 22.91 22.99 734,955 -0.22(-0.93%)
Jan 12, 2023 23.28 23.45 22.68 23.21 792,610 -0.13(-0.56%)
Jan 11, 2023 22.87 23.34 22.82 23.34 782,192 +0.58(+2.55%)
Jan 10, 2023 22.45 22.78 22.23 22.76 842,580 +0.23(+1.00%)
Jan 09, 2023 22.16 22.91 22.14 22.53 834,666 +0.43(+1.92%)
Jan 06, 2023 22.19 22.29 21.82 22.11 1,534,937 +0.18(+0.83%)
Jan 05, 2023 22.35 22.47 21.84 21.93 1,567,268 -0.59(-2.62%)
Jan 04, 2023 22.86 23.31 22.32 22.51 1,893,502 -0.32(-1.41%)
Jan 03, 2023 22.71 23.06 22.43 22.84 1,273,788 +0.37(+1.66%)
Dec 30, 2022 22.67 22.77 22.15 22.46 961,845 -0.31(-1.37%)
Dec 29, 2022 22.70 23.10 22.65 22.78 527,906 +0.13(+0.57%)
Dec 28, 2022 22.82 22.98 22.59 22.65 619,003 -0.23(-1.02%)
Dec 27, 2022 22.86 22.97 22.76 22.88 312,574 -0.07(-0.30%)
Dec 23, 2022 22.71 22.98 22.58 22.95 294,573 +0.16(+0.72%)
Dec 22, 2022 22.89 22.90 22.50 22.78 562,055 -0.27(-1.17%)
Dec 21, 2022 22.90 23.08 22.65 23.05 651,447 +0.31(+1.37%)
Dec 20, 2022 22.52 22.84 22.12 22.74 472,386 +0.23(+1.00%)
Dec 19, 2022 22.95 23.02 22.37 22.51 486,726 -0.41(-1.78%)
Dec 16, 2022 23.12 23.28 22.75 22.92 2,048,537 -0.40(-1.71%)
Dec 15, 2022 23.65 23.74 23.11 23.32 772,972 -0.44(-1.86%)
Dec 14, 2022 23.89 24.20 23.51 23.76 536,211 -0.08(-0.33%)
Dec 13, 2022 24.22 24.44 23.74 23.84 785,180 +0.01(+0.04%)
Dec 12, 2022 23.56 23.87 23.36 23.83 629,768 +0.49(+2.12%)
Dec 09, 2022 23.11 23.51 23.11 23.34 585,771 +0.12(+0.52%)
Dec 08, 2022 23.20 23.46 23.04 23.22 506,197 +0.03(+0.15%)
Dec 07, 2022 22.84 23.24 22.55 23.18 641,082 +0.28(+1.21%)
Dec 06, 2022 23.51 23.51 22.63 22.91 698,856 -0.69(-2.94%)
Dec 05, 2022 23.76 23.84 23.29 23.60 528,013 -0.24(-1.02%)
Dec 02, 2022 23.69 24.20 23.55 23.84 358,641 -0.14(-0.58%)
Dec 01, 2022 24.29 24.70 23.96 23.98 553,717 -0.23(-0.93%)
Nov 30, 2022 23.76 24.25 23.45 24.21 554,016 +0.48(+2.01%)
Nov 29, 2022 23.73 23.85 23.56 23.73 598,016 -0.07(-0.31%)
Nov 28, 2022 23.79 23.91 23.33 23.80 886,442 -0.38(-1.55%)
Nov 25, 2022 23.82 24.29 23.78 24.18 480,174 +0.30(+1.25%)
Nov 23, 2022 23.81 24.01 23.56 23.88 551,271 +0.07(+0.29%)
Nov 22, 2022 23.68 24.16 23.52 23.81 897,737 +0.22(+0.94%)
Nov 21, 2022 23.92 24.04 23.32 23.59 1,457,218 -0.32(-1.36%)
Nov 18, 2022 24.16 24.56 23.76 23.91 939,021 +0.03(+0.14%)
Nov 17, 2022 23.15 23.92 22.74 23.88 1,618,432 +0.38(+1.60%)
Nov 16, 2022 23.24 23.90 23.18 23.50 769,680 +0.20(+0.84%)
Nov 15, 2022 23.74 23.87 22.82 23.31 723,079 +0.03(+0.11%)
Nov 14, 2022 23.56 23.61 23.00 23.28 943,345 -0.31(-1.30%)
Nov 11, 2022 24.39 24.39 23.45 23.59 586,343 -0.84(-3.43%)
Nov 10, 2022 24.62 24.96 24.14 24.43 649,899 +0.67(+2.84%)
Nov 09, 2022 23.91 24.49 23.50 23.75 669,611 -0.50(-2.04%)
Nov 08, 2022 24.12 24.55 23.99 24.25 503,838 +0.26(+1.07%)
Nov 07, 2022 24.28 24.33 23.74 23.99 825,009 -0.27(-1.13%)
Nov 04, 2022 24.26 24.51 24.00 24.26 392,508 +0.41(+1.72%)
Nov 03, 2022 23.48 24.00 23.39 23.85 278,234 +0.10(+0.43%)
Nov 02, 2022 23.99 24.48 23.62 23.75 822,533 -0.15(-0.64%)
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.