Skip to main content

Atlantica Yield Plc (NQ: AY )

22.62 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 22.59 22.70 22.30 22.62 575,497 -0.01(-0.04%)
May 17, 2024 23.11 23.19 22.55 22.63 741,624 -0.54(-2.33%)
May 16, 2024 22.35 23.18 22.35 23.17 1,129,109 +0.81(+3.62%)
May 15, 2024 22.45 22.70 22.32 22.36 1,043,061 +0.36(+1.64%)
May 14, 2024 22.95 22.95 21.97 22.00 1,384,020 -0.81(-3.55%)
May 13, 2024 22.86 22.91 22.29 22.81 1,226,253 -0.14(-0.61%)
May 10, 2024 22.50 23.47 22.49 22.95 2,381,999 +0.70(+3.17%)
May 09, 2024 21.59 22.29 21.56 22.25 2,222,786 +0.59(+2.70%)
May 08, 2024 20.94 21.99 20.77 21.66 995,779 +0.25(+1.17%)
May 07, 2024 22.00 22.20 21.29 21.41 1,666,244 -0.60(-2.73%)
May 06, 2024 21.60 22.32 21.42 22.01 1,673,599 +0.60(+2.80%)
May 03, 2024 21.80 21.93 21.10 21.41 2,966,337 -0.01(-0.05%)
May 02, 2024 21.12 23.46 20.52 21.42 6,151,877 +0.50(+2.39%)
May 01, 2024 19.63 21.23 19.58 20.92 1,681,693 +1.35(+6.90%)
Apr 30, 2024 19.78 19.84 19.35 19.57 1,574,921 -0.38(-1.90%)
Apr 29, 2024 20.17 20.33 19.80 19.95 1,661,692 -0.05(-0.25%)
Apr 26, 2024 20.05 20.20 19.50 20.00 1,521,051 +0.03(+0.15%)
Apr 25, 2024 20.15 20.64 19.80 19.97 1,960,796 -0.44(-2.16%)
Apr 24, 2024 19.69 20.74 19.64 20.41 2,308,966 +0.50(+2.51%)
Apr 23, 2024 18.45 20.27 18.45 19.91 5,244,624 +1.40(+7.56%)
Apr 22, 2024 18.38 18.60 18.22 18.51 2,595,070 +0.12(+0.65%)
Apr 19, 2024 18.30 18.53 18.23 18.39 900,801 +0.14(+0.77%)
Apr 18, 2024 17.70 18.39 17.60 18.25 1,603,215 +0.58(+3.28%)
Apr 17, 2024 17.21 17.85 17.17 17.67 1,264,990 +0.52(+3.03%)
Apr 16, 2024 17.35 17.39 16.82 17.15 2,255,069 -0.26(-1.49%)
Apr 15, 2024 18.28 18.43 17.37 17.41 1,605,935 -0.82(-4.50%)
Apr 12, 2024 19.30 19.71 18.18 18.23 2,348,508 -0.99(-5.15%)
Apr 11, 2024 18.80 19.34 18.47 19.22 1,494,813 +0.61(+3.28%)
Apr 10, 2024 18.53 18.73 18.35 18.61 1,566,562 -0.39(-2.05%)
Apr 09, 2024 18.54 19.02 18.51 19.00 1,388,595 +0.49(+2.65%)
Apr 08, 2024 18.34 18.54 18.17 18.51 1,028,092 +0.18(+0.98%)
Apr 05, 2024 18.20 18.33 17.90 18.33 989,418 +0.05(+0.27%)
Apr 04, 2024 18.04 18.39 17.97 18.28 1,160,404 +0.23(+1.27%)
Apr 03, 2024 18.37 18.41 17.44 18.05 1,618,273 -0.45(-2.43%)
Apr 02, 2024 18.60 18.62 18.29 18.50 948,245 -0.17(-0.91%)
Apr 01, 2024 18.55 18.81 18.36 18.67 855,600 +0.19(+1.03%)
Mar 28, 2024 18.20 18.54 18.20 18.48 858,030 +0.30(+1.65%)
Mar 27, 2024 18.28 18.38 18.08 18.18 727,572 -0.06(-0.33%)
Mar 26, 2024 18.35 18.41 18.16 18.24 589,524 +0.00(+0.00%)
Mar 25, 2024 18.26 18.37 18.05 18.24 726,427 +0.07(+0.39%)
Mar 22, 2024 17.75 18.39 17.70 18.17 1,180,852 +0.73(+4.19%)
Mar 21, 2024 17.31 17.76 17.25 17.44 630,154 +0.16(+0.93%)
Mar 20, 2024 17.29 17.45 17.13 17.28 654,042 +0.02(+0.12%)
Mar 19, 2024 17.27 17.43 17.20 17.26 584,825 -0.02(-0.12%)
Mar 18, 2024 17.57 17.57 17.17 17.28 994,279 -0.30(-1.71%)
Mar 15, 2024 17.65 17.82 17.24 17.58 1,634,087 -0.07(-0.40%)
Mar 14, 2024 17.60 17.65 17.16 17.65 982,723 -0.03(-0.17%)
Mar 13, 2024 17.59 17.86 17.55 17.68 1,426,788 +0.09(+0.51%)
Mar 12, 2024 17.79 17.82 17.43 17.59 785,420 -0.22(-1.24%)
Mar 11, 2024 18.02 18.33 17.62 17.81 901,653 -0.19(-1.03%)
Mar 08, 2024 17.84 18.05 17.82 18.00 739,287 +0.28(+1.60%)
Mar 07, 2024 17.56 17.80 17.43 17.71 564,081 +0.24(+1.40%)
Mar 06, 2024 17.07 17.59 17.01 17.47 1,168,744 +0.46(+2.70%)
Mar 05, 2024 17.04 17.22 16.74 17.01 1,324,111 -0.05(-0.29%)
Mar 04, 2024 17.35 17.52 16.83 17.06 1,606,577 -0.33(-1.91%)
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.