Skip to main content

Atlantica Yield Plc (NQ: AY )

21.89 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.57 23.52 22.52 22.89 792,601 +0.95(+4.35%)
May 05, 2023 22.30 22.72 21.81 21.94 778,972 -0.06(-0.28%)
May 04, 2023 22.34 22.57 21.81 22.00 841,498 -0.31(-1.39%)
May 03, 2023 22.67 22.79 22.26 22.31 739,524 -0.34(-1.52%)
May 02, 2023 23.16 23.16 22.50 22.65 789,678 -0.61(-2.62%)
May 01, 2023 23.50 23.62 23.24 23.26 525,919 -0.24(-1.01%)
Apr 28, 2023 23.35 23.62 23.18 23.50 586,261 +0.04(+0.19%)
Apr 27, 2023 23.10 23.54 23.10 23.46 829,324 +0.49(+2.11%)
Apr 26, 2023 23.97 24.12 22.97 22.97 709,256 -1.10(-4.58%)
Apr 25, 2023 24.67 24.84 24.04 24.07 671,454 -0.66(-2.68%)
Apr 24, 2023 24.54 24.94 24.52 24.74 669,045 +0.25(+1.01%)
Apr 21, 2023 24.98 25.20 24.45 24.49 4,789,402 -0.45(-1.81%)
Apr 20, 2023 24.75 24.95 24.54 24.94 688,024 +0.17(+0.68%)
Apr 19, 2023 24.71 24.89 24.37 24.77 613,197 -0.04(-0.14%)
Apr 18, 2023 25.08 25.08 24.73 24.81 856,240 -0.27(-1.09%)
Apr 17, 2023 24.46 25.09 24.19 25.08 1,257,729 +0.55(+2.23%)
Apr 14, 2023 24.46 24.60 24.37 24.53 595,646 -0.12(-0.50%)
Apr 13, 2023 24.51 24.84 24.30 24.66 360,879 +0.10(+0.40%)
Apr 12, 2023 24.94 24.97 24.56 24.56 577,812 -0.16(-0.64%)
Apr 11, 2023 24.54 24.90 24.47 24.72 530,931 +0.11(+0.43%)
Apr 10, 2023 24.79 24.79 24.37 24.61 496,548 -0.25(-0.99%)
Apr 06, 2023 24.84 25.05 24.55 24.86 707,366 +0.03(+0.11%)
Apr 05, 2023 24.88 25.28 24.58 24.83 933,250 -0.03(-0.11%)
Apr 04, 2023 25.29 25.36 24.42 24.86 1,014,965 -0.35(-1.40%)
Apr 03, 2023 26.30 26.32 24.69 25.21 950,231 -0.88(-3.38%)
Mar 31, 2023 25.73 26.19 25.69 26.10 885,201 +0.46(+1.79%)
Mar 30, 2023 25.27 25.66 25.23 25.64 779,011 +0.64(+2.58%)
Mar 29, 2023 24.65 25.00 24.23 24.99 422,688 +0.48(+1.94%)
Mar 28, 2023 24.76 24.94 24.42 24.52 668,952 -0.27(-1.10%)
Mar 27, 2023 24.42 24.95 24.23 24.79 561,322 +0.58(+2.41%)
Mar 24, 2023 23.59 24.22 23.55 24.21 460,772 +0.44(+1.86%)
Mar 23, 2023 24.07 24.46 23.74 23.77 738,055 -0.08(-0.33%)
Mar 22, 2023 24.24 24.49 23.84 23.84 930,436 -0.49(-2.00%)
Mar 21, 2023 24.18 24.45 24.07 24.33 411,697 +0.31(+1.29%)
Mar 20, 2023 23.90 24.22 23.65 24.02 566,757 +0.14(+0.59%)
Mar 17, 2023 23.89 23.95 23.47 23.88 716,326 -0.24(-0.99%)
Mar 16, 2023 24.05 24.27 23.63 24.12 846,630 -0.15(-0.62%)
Mar 15, 2023 24.29 24.29 23.81 24.27 741,418 -0.27(-1.11%)
Mar 14, 2023 24.39 24.98 24.39 24.54 614,026 +0.22(+0.91%)
Mar 13, 2023 23.56 25.14 23.56 24.32 831,335 +0.58(+2.44%)
Mar 10, 2023 24.44 24.48 23.47 23.74 978,943 -0.72(-2.95%)
Mar 09, 2023 25.03 25.36 24.44 24.46 564,657 -0.61(-2.42%)
Mar 08, 2023 25.00 25.41 24.77 25.07 807,620 +0.69(+2.81%)
Mar 07, 2023 24.66 24.75 24.31 24.39 537,030 -0.32(-1.30%)
Mar 06, 2023 24.85 25.25 24.59 24.71 828,683 -0.17(-0.70%)
Mar 03, 2023 23.49 24.89 23.40 24.88 1,483,271 +1.60(+6.86%)
Mar 02, 2023 23.16 23.38 22.71 23.28 970,092 -0.11(-0.48%)
Mar 01, 2023 23.53 24.86 22.67 23.40 1,320,112 -0.57(-2.39%)
Feb 28, 2023 23.49 24.40 23.48 23.97 967,238 +0.43(+1.84%)
Feb 27, 2023 23.73 24.26 23.53 23.53 574,224 -0.05(-0.22%)
Feb 24, 2023 23.45 23.66 23.23 23.59 646,560 -0.11(-0.48%)
Feb 23, 2023 23.66 23.93 23.16 23.70 1,078,457 +0.17(+0.74%)
Feb 22, 2023 23.95 24.22 23.52 23.53 1,324,169 -0.39(-1.63%)
Feb 21, 2023 23.08 24.50 22.89 23.92 2,397,557 +1.42(+6.29%)
Feb 17, 2023 22.49 22.61 22.38 22.50 388,028 -0.01(-0.04%)
Feb 16, 2023 22.78 22.81 22.35 22.51 985,340 -0.44(-1.93%)
Feb 15, 2023 22.61 22.97 22.50 22.95 436,125 +0.32(+1.42%)
Feb 14, 2023 22.83 23.08 22.52 22.63 609,602 -0.27(-1.18%)
Feb 13, 2023 22.75 23.13 22.71 22.90 377,840 +0.15(+0.65%)
Feb 10, 2023 22.88 22.88 22.64 22.75 578,322 +0.01(+0.04%)
Feb 09, 2023 23.33 23.45 22.62 22.74 581,266 -0.50(-2.13%)
Feb 08, 2023 23.40 23.52 23.14 23.24 509,598 -0.15(-0.63%)
Feb 07, 2023 23.20 23.42 23.01 23.39 619,021 +0.05(+0.22%)
Feb 06, 2023 23.35 23.51 23.14 23.34 514,354 -0.10(-0.44%)
Feb 03, 2023 23.58 23.69 23.18 23.44 507,721 -0.41(-1.71%)
Feb 02, 2023 23.80 24.12 23.67 23.85 636,526 +0.21(+0.88%)
Feb 01, 2023 23.66 23.79 23.29 23.64 518,359 -0.17(-0.73%)
Jan 31, 2023 23.36 23.84 23.17 23.81 677,259 +0.51(+2.20%)
Jan 30, 2023 23.66 23.66 23.16 23.30 671,992 -0.33(-1.40%)
Jan 27, 2023 23.79 23.80 23.56 23.63 404,091 -0.17(-0.69%)
Jan 26, 2023 23.46 23.95 23.23 23.80 527,225 +0.43(+1.82%)
Jan 25, 2023 23.42 23.51 23.05 23.37 606,153 -0.28(-1.18%)
Jan 24, 2023 23.51 23.70 23.34 23.65 410,285 +0.12(+0.52%)
Jan 23, 2023 23.56 23.87 23.27 23.53 657,975 +0.11(+0.48%)
Jan 20, 2023 23.53 23.53 22.99 23.41 911,099 -0.01(-0.04%)
Jan 19, 2023 24.14 24.28 23.38 23.42 1,165,161 -0.82(-3.40%)
Jan 18, 2023 24.57 24.70 24.02 24.25 906,615 -0.18(-0.75%)
Jan 17, 2023 23.76 24.91 23.57 24.43 1,210,397 +1.42(+6.15%)
Jan 13, 2023 23.10 23.34 22.93 23.01 734,267 -0.22(-0.93%)
Jan 12, 2023 23.30 23.47 22.71 23.23 791,868 -0.13(-0.56%)
Jan 11, 2023 22.89 23.36 22.84 23.36 781,460 +0.58(+2.55%)
Jan 10, 2023 22.48 22.81 22.25 22.78 841,791 +0.23(+1.00%)
Jan 09, 2023 22.18 22.94 22.16 22.55 833,885 +0.43(+1.92%)
Jan 06, 2023 22.21 22.31 21.84 22.13 1,533,499 +0.18(+0.83%)
Jan 05, 2023 22.37 22.49 21.86 21.95 1,565,801 -0.59(-2.62%)
Jan 04, 2023 22.88 23.34 22.34 22.54 1,891,728 -0.32(-1.41%)
Jan 03, 2023 22.73 23.08 22.45 22.86 1,272,595 +0.37(+1.66%)
Dec 30, 2022 22.69 22.79 22.17 22.48 960,944 -0.31(-1.37%)
Dec 29, 2022 22.72 23.13 22.68 22.80 527,411 +0.13(+0.57%)
Dec 28, 2022 22.84 23.00 22.61 22.67 618,424 -0.23(-1.02%)
Dec 27, 2022 22.88 23.00 22.78 22.90 312,281 -0.07(-0.30%)
Dec 23, 2022 22.73 23.00 22.60 22.97 294,297 +0.17(+0.72%)
Dec 22, 2022 22.91 22.92 22.52 22.81 561,529 -0.27(-1.17%)
Dec 21, 2022 22.92 23.10 22.68 23.07 650,837 +0.31(+1.37%)
Dec 20, 2022 22.54 22.86 22.15 22.76 471,944 +0.23(+1.00%)
Dec 19, 2022 22.97 23.04 22.39 22.54 486,270 -0.41(-1.78%)
Dec 16, 2022 23.14 23.30 22.77 22.94 2,046,618 -0.40(-1.71%)
Dec 15, 2022 23.67 23.76 23.14 23.34 772,248 -0.44(-1.86%)
Dec 14, 2022 23.92 24.22 23.53 23.79 535,709 -0.08(-0.33%)
Dec 13, 2022 24.24 24.46 23.76 23.86 784,444 +0.01(+0.04%)
Dec 12, 2022 23.58 23.89 23.38 23.86 629,179 +0.50(+2.12%)
Dec 09, 2022 23.14 23.53 23.14 23.36 585,223 +0.12(+0.52%)
Dec 08, 2022 23.22 23.48 23.07 23.24 505,723 +0.03(+0.15%)
Dec 07, 2022 22.87 23.26 22.57 23.20 640,482 +0.28(+1.21%)
Dec 06, 2022 23.53 23.53 22.65 22.93 698,201 -0.69(-2.94%)
Dec 05, 2022 23.78 23.86 23.31 23.62 527,518 -0.24(-1.02%)
Dec 02, 2022 23.72 24.22 23.57 23.86 358,305 -0.14(-0.58%)
Dec 01, 2022 24.32 24.72 23.99 24.00 553,199 -0.23(-0.93%)
Nov 30, 2022 23.78 24.27 23.47 24.23 553,497 +0.48(+2.01%)
Nov 29, 2022 23.75 23.87 23.58 23.75 597,456 -0.07(-0.31%)
Nov 28, 2022 23.82 23.93 23.35 23.83 885,612 -0.38(-1.55%)
Nov 25, 2022 23.84 24.31 23.80 24.20 479,724 +0.30(+1.25%)
Nov 23, 2022 23.83 24.03 23.59 23.90 550,754 +0.07(+0.29%)
Nov 22, 2022 23.71 24.18 23.54 23.83 896,897 +0.22(+0.94%)
Nov 21, 2022 23.95 24.07 23.34 23.61 1,455,853 -0.32(-1.36%)
Nov 18, 2022 24.18 24.59 23.79 23.94 938,141 +0.03(+0.14%)
Nov 17, 2022 23.17 23.95 22.76 23.90 1,616,916 +0.38(+1.60%)
Nov 16, 2022 23.26 23.92 23.20 23.53 768,959 +0.20(+0.84%)
Nov 15, 2022 23.76 23.89 22.84 23.33 722,401 +0.03(+0.11%)
Nov 14, 2022 23.59 23.63 23.02 23.30 942,462 -0.31(-1.30%)
Nov 11, 2022 24.42 24.42 23.48 23.61 585,794 -0.84(-3.43%)
Nov 10, 2022 24.65 24.98 24.17 24.45 649,291 +0.68(+2.84%)
Nov 09, 2022 23.93 24.51 23.52 23.77 668,983 -0.50(-2.04%)
Nov 08, 2022 24.14 24.58 24.01 24.27 503,366 +0.26(+1.07%)
Nov 07, 2022 24.30 24.36 23.76 24.01 824,236 -0.27(-1.13%)
Nov 04, 2022 24.29 24.54 24.02 24.29 392,141 +0.41(+1.72%)
Nov 03, 2022 23.50 24.02 23.42 23.88 277,974 +0.10(+0.43%)
Nov 02, 2022 24.01 24.50 23.64 23.77 821,763 -0.15(-0.64%)
Nov 01, 2022 24.04 24.07 23.76 23.93 596,727 +0.25(+1.05%)
Oct 31, 2022 23.70 23.81 23.46 23.68 435,141 -0.09(-0.36%)
Oct 28, 2022 23.50 23.78 23.30 23.77 498,290 +0.30(+1.27%)
Oct 27, 2022 23.26 23.72 23.26 23.47 490,988 +0.41(+1.78%)
Oct 26, 2022 22.91 23.36 22.69 23.06 545,740 +0.13(+0.56%)
Oct 25, 2022 22.24 23.24 22.21 22.93 561,064 +0.86(+3.91%)
Oct 24, 2022 22.01 22.19 21.72 22.07 451,372 +0.26(+1.22%)
Oct 21, 2022 21.88 21.98 21.33 21.80 768,026 +0.09(+0.43%)
Oct 20, 2022 22.00 22.05 21.51 21.71 402,267 -0.32(-1.47%)
Oct 19, 2022 22.41 22.41 21.98 22.03 433,087 -0.71(-3.12%)
Oct 18, 2022 22.68 23.06 22.34 22.74 481,450 +0.28(+1.26%)
Oct 17, 2022 21.89 22.75 21.84 22.46 771,699 +1.03(+4.83%)
Oct 14, 2022 21.88 22.05 21.25 21.42 450,297 -0.26(-1.22%)
Oct 13, 2022 21.27 21.84 20.87 21.69 574,572 +0.31(+1.44%)
Oct 12, 2022 22.07 22.07 21.38 21.38 464,849 -0.75(-3.40%)
Oct 11, 2022 21.82 22.42 21.65 22.13 493,879 +0.22(+1.01%)
Oct 10, 2022 22.06 22.35 21.89 21.91 526,773 -0.15(-0.70%)
Oct 07, 2022 22.53 22.60 21.92 22.07 465,080 -0.68(-2.97%)
Oct 06, 2022 23.46 23.53 22.65 22.74 335,900 -0.76(-3.24%)
Oct 05, 2022 23.90 23.90 23.18 23.50 495,265 -0.70(-2.90%)
Oct 04, 2022 23.74 24.29 23.71 24.20 647,451 +0.77(+3.28%)
Oct 03, 2022 22.70 23.85 22.59 23.43 1,151,797 +0.96(+4.26%)
Sep 30, 2022 22.79 23.07 22.43 22.48 853,458 -0.01(-0.04%)
Sep 29, 2022 23.33 23.33 22.31 22.48 790,349 -1.03(-4.36%)
Sep 28, 2022 22.60 23.60 22.70 23.51 969,749 +0.31(+1.33%)
Sep 27, 2022 24.15 24.21 23.15 23.20 1,259,308 -0.73(-3.04%)
Sep 26, 2022 24.71 24.77 23.89 23.93 505,611 -0.98(-3.95%)
Sep 23, 2022 25.53 25.53 24.67 24.91 545,048 -0.96(-3.70%)
Sep 22, 2022 25.99 26.03 25.66 25.87 626,229 -0.28(-1.08%)
Sep 21, 2022 25.74 26.58 25.57 26.15 610,744 +0.37(+1.42%)
Sep 20, 2022 27.29 27.29 25.77 25.78 761,542 -1.87(-6.77%)
Sep 19, 2022 27.65 27.89 27.19 27.65 762,241 -0.08(-0.28%)
Sep 16, 2022 27.83 28.10 27.47 27.73 1,139,934 -0.19(-0.67%)
Sep 15, 2022 28.41 28.41 27.79 27.92 1,101,618 -0.73(-2.57%)
Sep 14, 2022 28.48 28.79 28.25 28.65 458,817 +0.31(+1.09%)
Sep 13, 2022 28.30 28.66 28.12 28.35 683,225 -0.41(-1.43%)
Sep 12, 2022 28.77 28.87 28.60 28.76 693,365 +0.25(+0.87%)
Sep 09, 2022 28.31 28.53 28.26 28.51 661,665 +0.38(+1.37%)
Sep 08, 2022 28.06 28.17 27.90 28.12 436,677 -0.04(-0.15%)
Sep 07, 2022 27.33 28.30 27.33 28.17 618,782 +0.83(+3.03%)
Sep 06, 2022 27.71 27.84 27.19 27.34 508,282 -0.46(-1.66%)
Sep 02, 2022 28.03 28.33 27.76 27.80 506,927 -0.01(-0.03%)
Sep 01, 2022 28.30 28.42 27.62 27.81 559,805 -0.75(-2.63%)
Aug 31, 2022 28.57 28.89 28.53 28.56 462,097 +0.03(+0.12%)
Aug 30, 2022 28.96 29.08 28.45 28.53 486,886 -0.29(-0.99%)
Aug 29, 2022 28.70 28.82 28.37 28.81 526,106 -0.06(-0.20%)
Aug 26, 2022 29.73 29.77 28.80 28.87 436,387 -0.86(-2.89%)
Aug 25, 2022 29.78 29.84 29.46 29.73 353,394 +0.15(+0.51%)
Aug 24, 2022 29.27 29.68 29.27 29.58 452,206 +0.26(+0.89%)
Aug 23, 2022 29.37 29.77 29.16 29.32 644,886 +0.10(+0.35%)
Aug 22, 2022 29.26 29.49 29.15 29.22 587,415 -0.34(-1.14%)
Aug 19, 2022 29.73 29.89 29.45 29.55 408,173 -0.37(-1.24%)
Aug 18, 2022 29.73 30.06 29.73 29.93 330,243 +0.18(+0.60%)
Aug 17, 2022 29.73 29.83 29.59 29.75 487,354 -0.05(-0.17%)
Aug 16, 2022 29.68 29.90 29.66 29.80 472,538 -0.12(-0.39%)
Aug 15, 2022 30.05 30.05 29.47 29.92 450,656 -0.08(-0.28%)
Aug 12, 2022 29.87 30.14 29.82 30.00 455,949 +0.16(+0.54%)
Aug 11, 2022 29.94 30.16 29.66 29.84 444,365 -0.01(-0.03%)
Aug 10, 2022 29.56 29.98 29.31 29.85 658,673 +0.67(+2.28%)
Aug 09, 2022 29.20 29.33 28.98 29.18 634,511 -0.07(-0.23%)
Aug 08, 2022 29.66 30.04 29.06 29.25 783,327 -0.14(-0.46%)
Aug 05, 2022 29.53 29.87 28.93 29.39 569,981 -0.20(-0.68%)
Aug 04, 2022 29.23 29.77 28.75 29.59 536,166 +0.40(+1.36%)
Aug 03, 2022 29.53 29.71 27.97 29.19 1,091,266 -0.67(-2.26%)
Aug 02, 2022 30.21 30.66 29.77 29.87 591,809 -0.06(-0.20%)
Aug 01, 2022 29.81 30.12 29.61 29.93 389,417 -0.15(-0.50%)
Jul 29, 2022 30.06 30.40 29.94 30.08 398,893 -0.14(-0.47%)
Jul 28, 2022 29.18 30.41 29.15 30.22 647,547 +1.54(+5.38%)
Jul 27, 2022 28.43 28.84 28.39 28.68 392,900 +0.24(+0.86%)
Jul 26, 2022 28.14 28.65 28.04 28.43 569,811 +0.34(+1.20%)
Jul 25, 2022 27.53 28.16 27.27 28.10 327,304 +0.67(+2.43%)
Jul 22, 2022 27.42 27.82 27.23 27.43 311,021 +0.30(+1.09%)
Jul 21, 2022 27.33 27.54 26.86 27.13 796,698 -0.31(-1.14%)
Jul 20, 2022 27.74 27.95 27.40 27.45 969,549 -0.50(-1.78%)
Jul 19, 2022 27.33 28.10 27.32 27.94 496,104 +0.83(+3.05%)
Jul 18, 2022 27.61 27.61 27.06 27.12 375,059 -0.14(-0.53%)
Jul 15, 2022 26.98 27.31 25.97 27.26 717,677 +0.25(+0.94%)
Jul 14, 2022 26.75 27.01 26.30 27.01 385,323 -0.14(-0.53%)
Jul 13, 2022 26.99 27.47 26.77 27.15 326,908 -0.04(-0.15%)
Jul 12, 2022 28.08 28.20 27.18 27.19 629,760 -0.81(-2.89%)
Jul 11, 2022 28.31 28.41 27.64 28.00 524,424 -0.30(-1.07%)
Jul 08, 2022 28.33 28.57 28.15 28.31 395,367 -0.03(-0.09%)
Jul 07, 2022 28.11 28.64 28.11 28.33 366,133 +0.35(+1.24%)
Jul 06, 2022 27.74 28.33 27.55 27.99 607,057 +0.23(+0.82%)
Jul 05, 2022 28.71 28.81 26.95 27.76 681,232 -0.91(-3.18%)
Jul 01, 2022 27.45 28.68 27.22 28.67 714,862 +1.46(+5.36%)
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%)
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.