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 (%)
Oct 31, 2023 17.40 17.43 17.12 17.27 738,547 -0.07(-0.38%)
Oct 30, 2023 17.13 17.43 17.07 17.34 624,290 +0.40(+2.36%)
Oct 27, 2023 17.22 17.25 16.89 16.94 690,556 -0.28(-1.61%)
Oct 26, 2023 16.56 17.29 16.55 17.21 917,669 +0.47(+2.79%)
Oct 25, 2023 16.35 16.76 16.15 16.75 1,178,148 +0.34(+2.09%)
Oct 24, 2023 16.16 16.58 16.15 16.40 835,068 +0.41(+2.56%)
Oct 23, 2023 15.78 16.18 15.59 15.99 842,039 +0.08(+0.48%)
Oct 20, 2023 16.21 16.35 15.92 15.92 951,329 -0.41(-2.51%)
Oct 19, 2023 16.33 16.51 16.23 16.33 517,161 -0.12(-0.75%)
Oct 18, 2023 16.78 16.88 16.29 16.45 711,891 -0.43(-2.54%)
Oct 17, 2023 16.88 17.07 16.75 16.88 589,033 -0.21(-1.23%)
Oct 16, 2023 17.02 17.14 16.68 17.09 551,326 +0.17(+1.01%)
Oct 13, 2023 17.35 17.51 16.86 16.92 581,506 -0.39(-2.26%)
Oct 12, 2023 17.77 17.79 17.14 17.31 606,050 -0.55(-3.10%)
Oct 11, 2023 17.76 18.00 17.69 17.86 1,256,948 +0.28(+1.57%)
Oct 10, 2023 16.67 17.63 16.65 17.59 1,772,073 +0.97(+5.86%)
Oct 09, 2023 16.73 16.94 16.34 16.61 1,096,623 -0.22(-1.30%)
Oct 06, 2023 15.94 16.97 15.92 16.83 1,770,605 +0.81(+5.06%)
Oct 05, 2023 16.30 16.30 15.71 16.02 3,706,581 -0.29(-1.75%)
Oct 04, 2023 16.48 16.87 16.13 16.31 1,402,273 -0.05(-0.29%)
Oct 03, 2023 16.93 16.92 16.14 16.35 1,617,432 -0.73(-4.30%)
Oct 02, 2023 18.21 18.21 16.84 17.09 1,405,178 -1.13(-6.18%)
Sep 29, 2023 18.02 18.52 18.00 18.21 1,123,539 +0.39(+2.19%)
Sep 28, 2023 18.21 18.30 17.43 17.82 1,286,458 -0.42(-2.30%)
Sep 27, 2023 19.45 19.63 18.22 18.24 1,158,692 -1.24(-6.36%)
Sep 26, 2023 19.79 19.83 19.46 19.48 722,615 -0.48(-2.39%)
Sep 25, 2023 19.69 19.99 19.82 19.96 602,365 +0.17(+0.87%)
Sep 22, 2023 20.07 20.15 19.54 19.79 1,096,781 -0.36(-1.80%)
Sep 21, 2023 20.61 20.72 20.13 20.15 641,557 -0.72(-3.47%)
Sep 20, 2023 21.04 21.14 20.86 20.88 294,066 -0.24(-1.13%)
Sep 19, 2023 21.49 21.68 21.11 21.11 249,270 -0.40(-1.86%)
Sep 18, 2023 21.82 21.82 21.48 21.51 260,113 -0.31(-1.40%)
Sep 15, 2023 21.99 22.18 21.78 21.82 483,884 -0.17(-0.78%)
Sep 14, 2023 21.73 22.02 21.70 21.99 471,565 +0.47(+2.17%)
Sep 13, 2023 21.41 21.63 21.38 21.52 194,712 +0.02(+0.09%)
Sep 12, 2023 21.24 21.52 21.15 21.50 234,753 +0.28(+1.30%)
Sep 11, 2023 21.20 21.57 21.16 21.23 414,089 +0.04(+0.18%)
Sep 08, 2023 21.08 21.32 21.03 21.19 514,122 +0.08(+0.36%)
Sep 07, 2023 20.72 21.21 20.72 21.11 665,749 +0.27(+1.28%)
Sep 06, 2023 20.96 20.97 20.54 20.85 477,508 -0.23(-1.09%)
Sep 05, 2023 20.99 21.17 20.66 21.08 632,458 -0.03(-0.14%)
Sep 01, 2023 21.44 21.54 20.88 21.10 521,071 -0.31(-1.43%)
Aug 31, 2023 21.54 21.59 21.27 21.41 430,132 +0.01(+0.04%)
Aug 30, 2023 21.28 21.63 21.22 21.40 515,908 -0.04(-0.20%)
Aug 29, 2023 21.41 22.04 21.26 21.44 1,209,285 +0.04(+0.17%)
Aug 28, 2023 21.42 21.60 21.28 21.41 265,732 -0.01(-0.04%)
Aug 25, 2023 21.32 21.51 21.29 21.41 276,755 +0.07(+0.35%)
Aug 24, 2023 21.12 21.50 21.12 21.34 449,059 +0.14(+0.66%)
Aug 23, 2023 20.82 21.22 20.79 21.20 349,835 +0.51(+2.49%)
Aug 22, 2023 20.49 20.75 20.44 20.68 392,337 +0.23(+1.14%)
Aug 21, 2023 20.48 20.57 20.21 20.45 450,160 -0.03(-0.14%)
Aug 18, 2023 20.32 20.69 20.24 20.48 618,702 +0.13(+0.64%)
Aug 17, 2023 20.73 20.77 20.34 20.35 351,164 -0.31(-1.49%)
Aug 16, 2023 20.68 20.83 20.54 20.66 362,675 +0.01(+0.05%)
Aug 15, 2023 20.89 20.94 20.62 20.65 386,206 -0.42(-2.00%)
Aug 14, 2023 21.23 21.24 20.96 21.07 262,071 -0.13(-0.62%)
Aug 11, 2023 21.26 21.37 21.02 21.20 291,042 -0.15(-0.70%)
Aug 10, 2023 21.29 21.48 21.22 21.35 363,751 +0.11(+0.53%)
Aug 09, 2023 20.98 21.29 20.83 21.24 367,528 +0.21(+0.98%)
Aug 08, 2023 21.23 21.23 20.89 21.03 386,457 -0.30(-1.40%)
Aug 07, 2023 21.34 21.55 21.23 21.33 329,717 -0.07(-0.31%)
Aug 04, 2023 21.54 21.93 21.36 21.40 301,451 -0.04(-0.17%)
Aug 03, 2023 21.57 21.64 21.21 21.43 498,578 -0.22(-1.04%)
Aug 02, 2023 22.07 22.27 21.55 21.66 452,111 -0.46(-2.07%)
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.