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 (%)
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 19.55 365,563 -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%)
Aug 01, 2023 22.01 22.61 21.06 21.24 697,570 -0.42(-1.95%)
Jul 31, 2023 21.78 21.98 21.63 21.67 448,865 -0.03(-0.12%)
Jul 28, 2023 21.84 21.99 21.54 21.69 453,384 -0.07(-0.33%)
Jul 27, 2023 22.46 22.65 21.74 21.76 520,196 -0.69(-3.08%)
Jul 26, 2023 21.92 22.46 21.86 22.46 579,244 +0.50(+2.29%)
Jul 25, 2023 21.95 22.28 21.87 21.95 658,517 -0.14(-0.65%)
Jul 24, 2023 21.79 22.22 21.67 22.10 710,465 +0.40(+1.86%)
Jul 21, 2023 21.77 21.82 21.48 21.69 494,314 -0.01(-0.04%)
Jul 20, 2023 21.67 21.79 21.38 21.70 363,418 +0.01(+0.04%)
Jul 19, 2023 21.26 21.85 21.21 21.69 569,981 +0.55(+2.59%)
Jul 18, 2023 21.33 21.53 20.94 21.14 429,503 -0.17(-0.80%)
Jul 17, 2023 21.30 21.63 21.03 21.31 452,209 +0.01(+0.04%)
Jul 14, 2023 21.41 21.44 21.16 21.31 339,804 -0.08(-0.38%)
Jul 13, 2023 21.31 21.45 21.25 21.39 351,022 +0.15(+0.72%)
Jul 12, 2023 21.03 21.48 20.96 21.23 458,831 +0.37(+1.76%)
Jul 11, 2023 20.76 20.87 20.59 20.87 464,963 +0.13(+0.65%)
Jul 10, 2023 20.85 20.85 20.34 20.73 438,583 +0.25(+1.23%)
Jul 07, 2023 20.69 20.69 20.41 20.48 618,887 -0.09(-0.44%)
Jul 06, 2023 20.87 20.87 20.34 20.57 730,689 -0.51(-2.43%)
Jul 05, 2023 20.99 21.32 20.76 21.08 546,236 +0.06(+0.30%)
Jul 03, 2023 21.04 21.28 21.02 21.02 246,967 -0.04(-0.17%)
Jun 30, 2023 20.95 21.11 20.87 21.05 497,312 +0.25(+1.21%)
Jun 29, 2023 20.69 20.89 20.49 20.80 467,813 +0.03(+0.13%)
Jun 28, 2023 21.06 21.15 20.74 20.78 520,618 -0.34(-1.62%)
Jun 27, 2023 21.28 21.51 21.05 21.12 599,601 -0.13(-0.59%)
Jun 26, 2023 20.87 21.28 20.84 21.24 498,275 +0.48(+2.29%)
Jun 23, 2023 21.07 21.14 20.77 20.77 846,619 -0.34(-1.62%)
Jun 22, 2023 21.39 21.49 21.11 21.11 585,225 -0.28(-1.30%)
Jun 21, 2023 21.38 21.42 21.11 21.39 447,378 -0.04(-0.17%)
Jun 20, 2023 21.55 21.55 21.02 21.42 479,374 -0.09(-0.42%)
Jun 16, 2023 21.69 21.77 21.29 21.51 2,115,023 -0.07(-0.33%)
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.