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 (%)
Jun 30, 2021 31.56 31.66 30.96 31.14 487,563 -0.49(-1.56%)
Jun 29, 2021 31.71 31.96 31.39 31.63 664,029 -0.02(-0.05%)
Jun 28, 2021 31.53 31.71 31.04 31.65 740,249 +0.34(+1.10%)
Jun 25, 2021 30.87 31.38 30.87 31.30 489,998 +0.43(+1.41%)
Jun 24, 2021 31.28 31.45 30.58 30.87 633,034 -0.31(-0.99%)
Jun 23, 2021 31.02 31.25 30.81 31.18 360,717 +0.24(+0.78%)
Jun 22, 2021 30.88 31.20 30.58 30.94 342,588 +0.08(+0.27%)
Jun 21, 2021 30.52 30.96 30.16 30.85 462,082 +0.32(+1.04%)
Jun 18, 2021 31.06 31.20 30.41 30.53 1,312,128 -0.89(-2.82%)
Jun 17, 2021 30.79 31.56 30.54 31.42 512,250 +0.66(+2.15%)
Jun 16, 2021 31.00 31.37 30.41 30.76 564,323 -0.07(-0.22%)
Jun 15, 2021 31.41 31.46 30.66 30.83 475,232 -0.72(-2.28%)
Jun 14, 2021 31.43 31.57 31.05 31.55 646,496 +0.33(+1.07%)
Jun 11, 2021 31.50 31.50 31.04 31.21 522,789 -0.11(-0.35%)
Jun 10, 2021 30.84 31.35 30.63 31.32 763,654 +0.58(+1.88%)
Jun 09, 2021 30.95 31.20 30.72 30.74 465,205 -0.08(-0.24%)
Jun 08, 2021 30.87 30.95 30.28 30.82 1,091,395 +0.12(+0.38%)
Jun 07, 2021 30.37 30.90 30.33 30.70 822,425 +0.32(+1.05%)
Jun 04, 2021 30.56 30.61 30.10 30.38 462,378 +0.08(+0.28%)
Jun 03, 2021 30.36 30.63 30.10 30.30 506,282 -0.36(-1.17%)
Jun 02, 2021 30.12 31.03 29.89 30.66 1,358,359 +0.41(+1.36%)
Jun 01, 2021 30.42 30.94 30.08 30.25 735,306 -0.16(-0.52%)
May 28, 2021 30.21 30.79 30.21 30.41 438,304 +0.24(+0.80%)
May 27, 2021 30.61 30.89 29.88 30.17 768,599 -0.36(-1.18%)
May 26, 2021 30.35 30.63 30.21 30.53 556,488 +0.17(+0.57%)
May 25, 2021 30.87 30.96 30.33 30.35 625,448 -0.21(-0.70%)
May 24, 2021 30.77 31.06 30.32 30.57 464,498 +0.03(+0.11%)
May 21, 2021 30.71 30.77 30.26 30.53 536,200 +0.08(+0.27%)
May 20, 2021 29.69 30.91 29.69 30.45 685,988 +0.85(+2.88%)
May 19, 2021 28.52 29.67 28.23 29.60 890,917 +0.76(+2.64%)
May 18, 2021 28.88 29.43 28.72 28.84 940,696 +0.01(+0.03%)
May 17, 2021 29.10 29.25 28.53 28.83 984,852 -0.47(-1.61%)
May 14, 2021 28.76 29.48 28.63 29.30 617,076 +0.79(+2.78%)
May 13, 2021 28.11 28.96 28.09 28.51 889,641 +0.59(+2.10%)
May 12, 2021 28.85 29.47 27.90 27.92 1,090,798 -0.84(-2.93%)
May 11, 2021 27.47 29.24 27.42 28.76 2,105,727 +0.07(+0.26%)
May 10, 2021 29.88 30.08 28.51 28.69 971,483 -1.12(-3.74%)
May 07, 2021 30.18 30.60 29.72 29.81 2,166,447 -0.53(-1.74%)
May 06, 2021 30.00 30.34 29.32 30.34 921,082 +0.11(+0.36%)
May 05, 2021 30.97 31.01 30.02 30.23 766,346 -0.42(-1.38%)
May 04, 2021 31.02 31.02 30.11 30.65 1,002,846 -0.50(-1.59%)
May 03, 2021 31.82 32.06 31.03 31.15 620,222 -0.73(-2.28%)
Apr 30, 2021 32.31 32.44 31.76 31.87 806,834 -0.74(-2.28%)
Apr 29, 2021 33.21 33.21 32.30 32.62 829,910 -0.31(-0.95%)
Apr 28, 2021 33.24 33.32 32.69 32.93 936,673 -0.31(-0.92%)
Apr 27, 2021 33.06 33.29 32.53 33.24 1,213,068 +0.36(+1.11%)
Apr 26, 2021 32.80 33.00 32.34 32.87 1,096,767 +0.42(+1.30%)
Apr 23, 2021 31.74 32.53 31.40 32.45 887,747 +0.88(+2.80%)
Apr 22, 2021 31.91 32.17 31.23 31.57 1,030,916 +0.14(+0.45%)
Apr 21, 2021 30.72 31.48 30.44 31.43 1,056,766 +0.70(+2.29%)
Apr 20, 2021 30.07 31.00 29.89 30.72 1,465,817 +0.65(+2.17%)
Apr 19, 2021 32.01 32.16 30.05 30.07 1,859,091 -2.21(-6.84%)
Apr 16, 2021 31.79 32.40 31.15 32.28 10,118,384 +0.48(+1.51%)
Apr 15, 2021 32.05 32.23 31.25 31.80 1,354,126 -0.02(-0.05%)
Apr 14, 2021 32.21 32.88 31.52 31.82 1,373,411 +0.06(+0.18%)
Apr 13, 2021 31.15 31.88 30.74 31.76 1,687,867 +0.43(+1.37%)
Apr 12, 2021 32.11 32.11 31.04 31.33 1,337,378 -0.76(-2.37%)
Apr 09, 2021 31.33 32.36 31.25 32.09 1,434,062 +0.63(+2.00%)
Apr 08, 2021 30.59 31.50 30.10 31.46 1,409,277 +1.25(+4.13%)
Apr 07, 2021 31.42 31.53 29.57 30.21 2,349,087 -1.19(-3.79%)
Apr 06, 2021 30.16 31.69 29.81 31.40 1,840,378 +1.31(+4.34%)
Apr 05, 2021 31.53 31.75 29.85 30.10 2,661,112 -1.02(-3.27%)
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.