Skip to main content

Atlantica Yield Plc (NQ: AY )

18.48 +0.30 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.88 16.08 15.76 16.02 310,008 +0.19(+1.23%)
May 30, 2019 15.75 15.85 15.74 15.83 332,846 +0.06(+0.37%)
May 29, 2019 15.85 15.93 15.68 15.77 392,924 -0.08(-0.51%)
May 28, 2019 16.04 16.08 15.80 15.85 329,914 -0.11(-0.69%)
May 24, 2019 15.96 16.09 15.88 15.96 404,729 +0.03(+0.18%)
May 23, 2019 16.07 16.07 15.86 15.93 196,580 -0.13(-0.82%)
May 22, 2019 15.96 16.07 15.94 16.07 366,973 +0.07(+0.46%)
May 21, 2019 15.85 16.11 15.82 15.99 587,429 +0.20(+1.25%)
May 20, 2019 15.49 15.83 15.43 15.79 601,868 +0.34(+2.18%)
May 17, 2019 15.43 15.52 15.39 15.46 285,723 +0.05(+0.33%)
May 16, 2019 15.51 15.60 15.35 15.41 287,550 -0.05(-0.33%)
May 15, 2019 15.34 15.52 15.26 15.46 2,278,321 +0.20(+1.30%)
May 14, 2019 15.24 15.28 15.15 15.26 348,889 +0.03(+0.19%)
May 13, 2019 15.08 15.32 15.04 15.23 411,807 +0.04(+0.29%)
May 10, 2019 15.01 15.46 15.01 15.19 1,387,314 +0.18(+1.22%)
May 09, 2019 14.86 15.00 14.73 15.00 341,892 +0.14(+0.94%)
May 08, 2019 15.10 15.16 14.85 14.86 171,194 -0.27(-1.79%)
May 07, 2019 15.09 15.24 15.09 15.13 251,714 +0.06(+0.39%)
May 06, 2019 15.07 15.16 15.04 15.07 213,049 -0.10(-0.68%)
May 03, 2019 15.06 15.19 15.06 15.18 185,665 +0.12(+0.78%)
May 02, 2019 14.99 15.16 14.96 15.06 255,140 +0.04(+0.24%)
May 01, 2019 15.00 15.17 14.92 15.02 232,036 -0.01(-0.05%)
Apr 30, 2019 14.74 15.04 14.68 15.03 426,539 +0.29(+1.94%)
Apr 29, 2019 14.94 14.99 14.72 14.74 284,635 -0.20(-1.33%)
Apr 26, 2019 14.92 14.99 14.85 14.94 326,891 +0.06(+0.39%)
Apr 25, 2019 14.77 14.90 14.66 14.88 506,871 +0.07(+0.50%)
Apr 24, 2019 14.83 14.84 14.72 14.81 336,083 +0.10(+0.65%)
Apr 23, 2019 14.75 14.75 14.61 14.72 323,212 -0.04(-0.25%)
Apr 22, 2019 14.74 14.79 14.68 14.75 290,992 -0.04(-0.25%)
Apr 18, 2019 14.70 14.80 14.67 14.79 213,065 +0.12(+0.80%)
Apr 17, 2019 14.77 14.83 14.63 14.67 251,505 -0.10(-0.65%)
Apr 16, 2019 14.87 14.90 14.68 14.77 381,555 -0.03(-0.20%)
Apr 15, 2019 14.78 14.89 14.76 14.80 339,472 +0.03(+0.20%)
Apr 12, 2019 14.70 14.78 14.61 14.77 185,938 +0.06(+0.40%)
Apr 11, 2019 14.63 14.72 14.56 14.71 179,681 +0.08(+0.55%)
Apr 10, 2019 14.72 14.80 14.60 14.63 252,243 -0.08(-0.55%)
Apr 09, 2019 14.66 14.75 14.58 14.71 294,838 +0.04(+0.25%)
Apr 08, 2019 14.61 14.67 14.55 14.67 420,009 +0.06(+0.40%)
Apr 05, 2019 14.52 14.62 14.45 14.61 374,058 +0.10(+0.66%)
Apr 04, 2019 14.52 14.57 14.42 14.52 333,924 +0.03(+0.20%)
Apr 03, 2019 14.35 14.54 14.20 14.49 1,017,744 +0.22(+1.54%)
Apr 02, 2019 14.17 14.33 14.10 14.27 1,044,695 +0.08(+0.57%)
Apr 01, 2019 14.30 14.35 14.08 14.19 761,063 -0.09(-0.62%)
Mar 29, 2019 14.32 14.35 14.19 14.28 314,759 -0.03(-0.20%)
Mar 28, 2019 14.30 14.36 14.23 14.30 400,884 -0.04(-0.26%)
Mar 27, 2019 14.30 14.41 14.22 14.34 403,046 +0.00(+0.00%)
Mar 26, 2019 14.28 14.38 14.25 14.34 450,403 +0.10(+0.72%)
Mar 25, 2019 14.38 14.45 14.22 14.24 370,029 -0.14(-0.97%)
Mar 22, 2019 14.27 14.50 14.25 14.38 708,856 +0.03(+0.20%)
Mar 21, 2019 14.21 14.36 14.19 14.35 1,834,717 +0.13(+0.93%)
Mar 20, 2019 14.22 14.27 14.11 14.22 526,477 -0.01(-0.10%)
Mar 19, 2019 14.21 14.32 14.17 14.23 233,509 +0.03(+0.21%)
Mar 18, 2019 14.26 14.33 14.13 14.20 256,393 -0.05(-0.36%)
Mar 15, 2019 14.27 14.39 14.16 14.25 680,774 +0.01(+0.05%)
Mar 14, 2019 14.25 14.33 14.19 14.25 325,532 -0.02(-0.15%)
Mar 13, 2019 14.31 14.39 14.22 14.27 357,514 -0.03(-0.21%)
Mar 12, 2019 14.37 14.40 14.28 14.30 627,543 -0.08(-0.56%)
Mar 11, 2019 14.37 14.51 14.33 14.38 579,811 -0.01(-0.10%)
Mar 08, 2019 14.44 14.57 14.22 14.39 614,862 -0.04(-0.30%)
Mar 07, 2019 14.45 14.54 14.36 14.44 465,298 +0.01(+0.10%)
Mar 06, 2019 14.36 14.48 14.22 14.42 871,403 +0.06(+0.45%)
Mar 05, 2019 14.37 14.39 14.24 14.36 511,301 -0.04(-0.25%)
Mar 04, 2019 14.38 14.51 14.19 14.39 944,111 +0.17(+1.22%)
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.