Skip to main content

Atlantica Yield Plc (NQ: AY )

22.20 +0.14 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 22.05 22.20 22.03 22.20 1,052,049 +0.14(+0.63%)
Jul 19, 2024 22.05 22.07 22.01 22.06 754,390 +0.01(+0.05%)
Jul 18, 2024 22.02 22.05 22.01 22.05 839,134 +0.02(+0.09%)
Jul 17, 2024 22.00 22.05 21.98 22.03 1,360,761 -0.01(-0.05%)
Jul 16, 2024 22.01 22.06 22.00 22.04 1,857,308 +0.02(+0.09%)
Jul 15, 2024 22.00 22.05 21.97 22.02 641,078 -0.03(-0.14%)
Jul 12, 2024 22.01 22.05 22.00 22.05 504,423 +0.06(+0.27%)
Jul 11, 2024 22.12 22.15 21.99 21.99 1,144,083 -0.06(-0.27%)
Jul 10, 2024 22.01 22.07 22.00 22.05 683,579 +0.05(+0.23%)
Jul 09, 2024 21.95 22.02 21.93 22.00 977,256 +0.01(+0.05%)
Jul 08, 2024 22.00 22.05 21.92 21.99 928,224 +0.01(+0.05%)
Jul 05, 2024 21.96 22.07 21.96 21.98 903,445 -0.05(-0.23%)
Jul 03, 2024 21.90 22.04 21.88 22.03 766,284 +0.15(+0.69%)
Jul 02, 2024 21.91 21.94 21.88 21.88 1,839,042 -0.03(-0.14%)
Jul 01, 2024 21.97 22.00 21.91 21.91 927,517 -0.04(-0.18%)
Jun 28, 2024 22.02 22.02 21.91 21.95 1,340,920 -0.06(-0.27%)
Jun 27, 2024 22.00 22.03 21.97 22.01 1,041,814 -0.02(-0.09%)
Jun 26, 2024 21.92 22.05 21.91 22.03 1,050,624 +0.10(+0.46%)
Jun 25, 2024 21.92 21.94 21.91 21.93 920,916 +0.00(+0.00%)
Jun 24, 2024 21.93 21.95 21.92 21.93 819,217 +0.01(+0.05%)
Jun 21, 2024 21.99 21.99 21.87 21.92 2,077,977 -0.07(-0.32%)
Jun 20, 2024 21.95 21.99 21.91 21.99 966,411 +0.01(+0.05%)
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%)
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.