Skip to main content

Atlantica Yield Plc (NQ: AY )

21.98 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.88 21.99 21.88 21.98 981,098 +0.02(+0.09%)
Jun 17, 2024 21.90 21.97 21.82 21.96 1,396,254 +0.03(+0.14%)
Jun 14, 2024 21.99 22.01 21.83 21.93 1,605,286 -0.05(-0.23%)
Jun 13, 2024 22.01 22.05 21.98 21.98 1,088,734 -0.04(-0.18%)
Jun 12, 2024 22.06 22.08 21.99 22.02 1,537,940 +0.03(+0.14%)
Jun 11, 2024 21.97 22.08 21.96 21.99 1,948,582 -0.03(-0.14%)
Jun 10, 2024 22.00 22.05 21.96 22.02 752,532 -0.01(-0.05%)
Jun 07, 2024 22.00 22.06 21.98 22.03 1,805,400 +0.03(+0.14%)
Jun 06, 2024 22.00 22.11 21.95 22.00 1,791,389 -0.02(-0.09%)
Jun 05, 2024 21.96 22.09 21.93 22.02 1,906,347 +0.02(+0.09%)
Jun 04, 2024 21.95 22.03 21.91 22.00 2,178,716 +0.02(+0.09%)
Jun 03, 2024 21.98 22.04 21.89 21.98 3,486,735 +0.00(+0.00%)
May 31, 2024 22.00 22.05 21.83 21.98 3,074,754 +0.04(+0.16%)
May 30, 2024 21.84 21.96 21.83 21.95 2,528,971 +0.08(+0.36%)
May 29, 2024 21.73 21.95 21.72 21.87 4,592,045 +0.10(+0.45%)
May 28, 2024 21.75 21.78 21.65 21.77 20,827,612 -1.19(-5.17%)
May 24, 2024 22.56 22.96 22.34 22.95 599,693 +0.60(+2.67%)
May 23, 2024 22.63 22.65 21.85 22.36 1,795,275 -0.33(-1.47%)
May 22, 2024 22.12 22.82 22.05 22.69 1,112,561 +0.39(+1.76%)
May 21, 2024 22.19 22.47 22.00 22.30 751,421 +0.13(+0.57%)
May 20, 2024 22.14 22.25 21.86 22.17 587,166 -0.01(-0.04%)
May 17, 2024 22.65 22.73 22.10 22.18 756,662 -0.53(-2.33%)
May 16, 2024 21.91 22.72 21.91 22.71 1,152,005 +0.79(+3.62%)
May 15, 2024 22.00 22.25 21.88 21.92 1,064,212 +0.35(+1.64%)
May 14, 2024 22.49 22.49 21.53 21.56 1,412,085 -0.79(-3.55%)
May 13, 2024 22.41 22.45 21.85 22.36 1,251,118 -0.14(-0.61%)
May 10, 2024 22.05 23.00 22.04 22.49 2,430,301 +0.69(+3.17%)
May 09, 2024 21.16 21.84 21.13 21.80 2,267,859 +0.57(+2.70%)
May 08, 2024 20.52 21.55 20.36 21.23 1,015,971 +0.25(+1.17%)
May 07, 2024 21.56 21.76 20.87 20.98 1,700,032 -0.59(-2.73%)
May 06, 2024 21.17 21.88 20.99 21.57 1,707,536 +0.59(+2.80%)
May 03, 2024 21.37 21.49 20.68 20.98 3,026,488 -0.01(-0.05%)
May 02, 2024 20.70 22.99 20.11 20.99 6,276,624 +0.49(+2.39%)
May 01, 2024 19.24 20.81 19.19 20.50 1,715,794 +1.32(+6.90%)
Apr 30, 2024 19.39 19.44 18.97 19.18 1,606,857 -0.37(-1.91%)
Apr 29, 2024 19.77 19.93 19.41 19.55 1,695,387 -0.05(-0.25%)
Apr 26, 2024 19.65 19.80 19.11 19.60 1,551,894 +0.03(+0.15%)
Apr 25, 2024 19.75 20.23 19.41 19.57 2,000,556 -0.43(-2.16%)
Apr 24, 2024 19.30 20.33 19.25 20.00 2,355,787 +0.49(+2.51%)
Apr 23, 2024 18.08 19.87 18.08 19.51 5,350,974 +1.37(+7.56%)
Apr 22, 2024 18.01 18.23 17.85 18.14 2,647,692 +0.12(+0.65%)
Apr 19, 2024 17.94 18.16 17.87 18.02 919,067 +0.14(+0.77%)
Apr 18, 2024 17.35 18.02 17.25 17.89 1,635,724 +0.57(+3.28%)
Apr 17, 2024 16.87 17.50 16.83 17.32 1,290,641 +0.51(+3.03%)
Apr 16, 2024 17.01 17.05 16.49 16.81 2,300,797 -0.25(-1.49%)
Apr 15, 2024 17.92 18.06 17.02 17.06 1,638,500 -0.80(-4.50%)
Apr 12, 2024 18.92 19.32 17.82 17.87 2,396,131 -0.97(-5.15%)
Apr 11, 2024 18.43 18.96 18.10 18.84 1,525,124 +0.60(+3.28%)
Apr 10, 2024 18.16 18.36 17.99 18.24 1,598,328 -0.38(-2.05%)
Apr 09, 2024 18.17 18.64 18.14 18.62 1,416,752 +0.48(+2.65%)
Apr 08, 2024 17.98 18.17 17.81 18.14 1,048,939 +0.18(+0.98%)
Apr 05, 2024 17.84 17.97 17.54 17.97 1,009,481 +0.05(+0.27%)
Apr 04, 2024 17.68 18.02 17.61 17.92 1,183,934 +0.23(+1.27%)
Apr 03, 2024 18.00 18.04 17.09 17.69 1,651,088 -0.44(-2.43%)
Apr 02, 2024 18.23 18.25 17.93 18.13 967,473 -0.17(-0.91%)
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.