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 (%)
Feb 28, 2023 24.43 25.38 24.42 24.93 929,942 +0.45(+1.85%)
Feb 27, 2023 24.68 25.24 24.47 24.48 552,082 -0.05(-0.22%)
Feb 24, 2023 24.39 24.61 24.16 24.53 621,629 -0.12(-0.48%)
Feb 23, 2023 24.61 24.89 24.09 24.65 1,036,873 +0.18(+0.74%)
Feb 22, 2023 24.91 25.19 24.46 24.47 1,273,110 -0.41(-1.63%)
Feb 21, 2023 24.01 25.49 23.81 24.88 2,305,108 +1.47(+6.29%)
Feb 17, 2023 23.39 23.51 23.28 23.40 373,066 -0.01(-0.04%)
Feb 16, 2023 23.69 23.72 23.25 23.41 947,346 -0.46(-1.93%)
Feb 15, 2023 23.52 23.89 23.40 23.87 419,308 +0.33(+1.42%)
Feb 14, 2023 23.75 24.00 23.42 23.54 586,096 -0.28(-1.18%)
Feb 13, 2023 23.67 24.05 23.62 23.82 363,270 +0.15(+0.65%)
Feb 10, 2023 23.80 23.80 23.55 23.67 556,022 +0.01(+0.04%)
Feb 09, 2023 24.26 24.39 23.53 23.66 558,853 -0.51(-2.13%)
Feb 08, 2023 24.33 24.46 24.06 24.17 489,948 -0.15(-0.63%)
Feb 07, 2023 24.13 24.36 23.94 24.33 595,152 +0.05(+0.22%)
Feb 06, 2023 24.29 24.45 24.06 24.27 494,521 -0.11(-0.44%)
Feb 03, 2023 24.52 24.64 24.11 24.38 488,143 -0.42(-1.71%)
Feb 02, 2023 24.76 25.09 24.62 24.80 611,982 +0.22(+0.88%)
Feb 01, 2023 24.61 24.74 24.23 24.59 498,372 -0.18(-0.73%)
Jan 31, 2023 24.30 24.79 24.10 24.77 651,144 +0.53(+2.20%)
Jan 30, 2023 24.61 24.61 24.09 24.23 646,080 -0.34(-1.40%)
Jan 27, 2023 24.74 24.76 24.51 24.58 388,510 -0.17(-0.69%)
Jan 26, 2023 24.40 24.91 24.16 24.75 506,895 +0.44(+1.82%)
Jan 25, 2023 24.36 24.46 23.97 24.31 582,781 -0.29(-1.18%)
Jan 24, 2023 24.45 24.65 24.27 24.60 394,465 +0.13(+0.52%)
Jan 23, 2023 24.51 24.83 24.20 24.47 632,604 +0.12(+0.48%)
Jan 20, 2023 24.48 24.48 23.91 24.35 875,967 -0.01(-0.04%)
Jan 19, 2023 25.11 25.26 24.32 24.36 1,120,233 -0.86(-3.40%)
Jan 18, 2023 25.55 25.69 24.98 25.22 871,656 -0.19(-0.75%)
Jan 17, 2023 24.71 25.91 24.51 25.41 1,163,725 +1.47(+6.15%)
Jan 13, 2023 24.03 24.27 23.85 23.94 705,954 -0.23(-0.93%)
Jan 12, 2023 24.23 24.42 23.62 24.16 761,334 -0.14(-0.56%)
Jan 11, 2023 23.81 24.30 23.76 24.30 751,327 +0.61(+2.55%)
Jan 10, 2023 23.38 23.72 23.14 23.69 809,332 +0.23(+1.00%)
Jan 09, 2023 23.07 23.86 23.05 23.46 801,730 +0.44(+1.92%)
Jan 06, 2023 23.10 23.20 22.72 23.02 1,474,368 +0.19(+0.83%)
Jan 05, 2023 23.27 23.39 22.74 22.83 1,505,424 -0.61(-2.62%)
Jan 04, 2023 23.80 24.27 23.23 23.44 1,818,784 -0.33(-1.41%)
Jan 03, 2023 23.64 24.01 23.35 23.77 1,223,524 +0.39(+1.66%)
Dec 30, 2022 23.60 23.70 23.06 23.39 923,891 -0.33(-1.37%)
Dec 29, 2022 23.63 24.05 23.58 23.71 507,075 +0.14(+0.57%)
Dec 28, 2022 23.76 23.93 23.52 23.58 594,578 -0.24(-1.02%)
Dec 27, 2022 23.80 23.92 23.69 23.82 300,240 -0.07(-0.30%)
Dec 23, 2022 23.64 23.93 23.50 23.89 282,949 +0.17(+0.72%)
Dec 22, 2022 23.83 23.84 23.42 23.72 539,876 -0.28(-1.17%)
Dec 21, 2022 23.84 24.03 23.58 24.00 625,741 +0.33(+1.37%)
Dec 20, 2022 23.45 23.77 23.03 23.67 453,746 +0.23(+1.00%)
Dec 19, 2022 23.89 23.96 23.29 23.44 467,519 -0.42(-1.78%)
Dec 16, 2022 24.07 24.23 23.68 23.86 1,967,702 -0.42(-1.71%)
Dec 15, 2022 24.62 24.71 24.06 24.28 742,470 -0.46(-1.86%)
Dec 14, 2022 24.88 25.19 24.48 24.74 515,052 -0.08(-0.33%)
Dec 13, 2022 25.21 25.45 24.71 24.82 754,196 +0.01(+0.04%)
Dec 12, 2022 24.52 24.85 24.32 24.81 604,918 +0.51(+2.12%)
Dec 09, 2022 24.06 24.48 24.06 24.30 562,657 +0.13(+0.52%)
Dec 08, 2022 24.15 24.42 23.99 24.17 486,223 +0.04(+0.15%)
Dec 07, 2022 23.78 24.19 23.48 24.14 615,785 +0.29(+1.21%)
Dec 06, 2022 24.48 24.48 23.56 23.85 671,279 -0.72(-2.94%)
Dec 05, 2022 24.73 24.82 24.24 24.57 507,177 -0.25(-1.02%)
Dec 02, 2022 24.67 25.19 24.52 24.82 344,489 -0.14(-0.58%)
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.