Atlantica Yield Plc (NQ: AY )

17.41 -0.82 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 18.11 18.14 17.04 17.39 1,160,989 -0.14(-0.78%)
Feb 29, 2024 17.54 17.78 17.38 17.53 1,383,602 +0.16(+0.90%)
Feb 28, 2024 17.43 17.45 17.18 17.37 1,257,089 -0.20(-1.17%)
Feb 27, 2024 17.53 17.71 17.48 17.58 1,068,924 +0.08(+0.45%)
Feb 26, 2024 17.90 17.90 17.43 17.50 772,916 -0.50(-2.77%)
Feb 23, 2024 17.84 18.00 17.68 18.00 573,312 +0.08(+0.44%)
Feb 22, 2024 18.47 18.48 17.85 17.92 960,771 -0.56(-3.01%)
Feb 21, 2024 18.60 18.62 18.36 18.47 729,608 -0.19(-0.99%)
Feb 20, 2024 18.72 18.83 18.57 18.66 534,497 -0.17(-0.88%)
Feb 16, 2024 18.60 19.03 18.54 18.82 674,465 +0.04(+0.21%)
Feb 15, 2024 18.33 18.83 18.32 18.79 403,224 +0.62(+3.44%)
Feb 14, 2024 18.34 18.35 17.99 18.16 473,639 +0.06(+0.32%)
Feb 13, 2024 18.17 18.26 17.98 18.10 848,141 -0.43(-2.32%)
Feb 12, 2024 18.06 18.53 18.01 18.53 380,044 +0.54(+2.98%)
Feb 09, 2024 17.96 18.09 17.85 18.00 344,421 +0.04(+0.22%)
Feb 08, 2024 18.28 18.34 17.85 17.96 565,744 -0.36(-1.97%)
Feb 07, 2024 18.53 18.57 18.27 18.32 449,932 -0.09(-0.48%)
Feb 06, 2024 18.14 18.42 17.98 18.40 450,842 +0.26(+1.45%)
Feb 05, 2024 18.59 18.67 17.95 18.14 939,724 -0.59(-3.13%)
Feb 02, 2024 19.02 19.02 18.57 18.73 558,784 -0.49(-2.54%)
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.