Atlantica Yield Historical Data - AY

AY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 25.48 0.04 0.16% 25.50 25.6598 25.32 226,194
Dec 12 2019 25.44 -0.15 -0.59% 25.51 25.90 25.38 245,857
Dec 11 2019 25.59 0.02 0.08% 25.57 25.80 25.50 180,355
Dec 10 2019 25.57 -0.13 -0.51% 25.78 25.79 25.51 331,672
Dec 09 2019 25.70 0.01 0.04% 25.67 25.73 25.50 253,664
Dec 06 2019 25.69 -0.04 -0.16% 25.68 25.87 25.67 223,853
Dec 05 2019 25.73 0.09 0.35% 25.69 25.79 25.54 179,980
Dec 04 2019 25.64 0.14 0.55% 25.50 25.77 25.50 184,077
Dec 03 2019 25.50 -0.04 -0.16% 25.57 25.72 25.49 224,252
Dec 02 2019 25.54 -0.38 -1.47% 25.75 25.90 25.43 257,092
Nov 29 2019 25.92 0.18 0.7% 25.83 25.98 25.75 145,014
Nov 28 2019 25.74 0.00 +0.00% 25.70 25.88 25.55 0
Nov 27 2019 25.74 -0.29 -1.11% 25.70 25.88 25.55 231,003
Nov 26 2019 26.03 0.12 0.46% 26.00 26.35 25.91 435,478
Nov 25 2019 25.91 0.29 1.13% 25.77 25.99 25.65 253,594
Nov 22 2019 25.62 -0.16 -0.62% 25.81 25.95 25.615 296,337
Nov 21 2019 25.78 -0.02 -0.08% 25.77 25.84 25.68 227,949
Nov 20 2019 25.80 0.08 0.31% 25.74 25.84 25.59 243,523
Nov 19 2019 25.72 -0.27 -1.04% 25.80 26.05 25.48 397,882
Nov 18 2019 25.99 0.20 0.78% 25.85 26.15 25.83 716,937
Nov 15 2019 25.79 0.28 1.1% 25.58 25.81 25.49 615,979
Nov 14 2019 25.51 0.33 1.31% 25.25 25.61 25.2172 935,822
Nov 13 2019 25.18 0.20 0.82% 25.04 25.40 24.81 1,324,666
Nov 12 2019 24.975 0.28 1.13% 24.74 25.05 24.62 1,175,992
Nov 11 2019 24.695 0.16 0.67% 24.65 24.835 24.43 730,925
Nov 08 2019 24.53 0.50 2.08% 24.23 24.59 24.05 1,001,754
Nov 07 2019 24.03 0.30 1.26% 23.25 24.20 23.11 725,787
Nov 06 2019 23.73 -0.29 -1.21% 23.85 24.00 23.64 460,432
Nov 05 2019 24.02 -0.05 -0.19% 24.09 24.34 23.955 339,568
Nov 04 2019 24.065 0.01 0.04% 24.46 24.50 24.05 418,610
Nov 01 2019 24.055 0.00 +0.00% 24.00 24.1357 23.95 0
Nov 01 2019 24.055 0.04 0.19% 24.00 24.1357 23.95 426,926
Oct 31 2019 24.01 0.09 0.38% 24.04 24.11 23.87 283,189
Oct 30 2019 23.92 0.40 1.7% 23.77 24.10 23.72 380,912
Oct 29 2019 23.52 0.31 1.34% 23.20 23.70 23.15 301,211
Oct 28 2019 23.21 -0.08 -0.34% 23.15 23.225 22.38 1,071,355
Oct 25 2019 23.29 -0.86 -3.56% 24.16 24.23 23.09 985,607
Oct 24 2019 24.15 -0.21 -0.86% 24.31 24.39 24.13 434,068
Oct 23 2019 24.36 0.12 0.5% 24.27 24.43 24.06 518,971
Oct 22 2019 24.24 -0.03 -0.12% 24.46 24.61 24.21 576,919
Oct 21 2019 24.27 -0.19 -0.78% 24.45 24.45 24.20 414,019
Oct 18 2019 24.46 0.13 0.53% 24.36 24.49 24.11 377,123
Oct 17 2019 24.33 0.38 1.59% 24.00 24.36 23.93 209,956
Oct 16 2019 23.95 -0.17 -0.7% 24.08 24.16 23.90 262,996
Oct 15 2019 24.12 0.14 0.58% 24.08 24.16 23.97 237,984
Oct 14 2019 23.98 -0.23 -0.95% 24.11 24.19 23.97 143,139
Oct 11 2019 24.21 -0.09 -0.35% 24.30 24.3985 24.13 257,668
Oct 10 2019 24.295 0.34 1.4% 23.90 24.37 23.82 238,668
Oct 09 2019 23.96 -0.42 -1.72% 24.42 24.53 23.81 254,701
Oct 08 2019 24.38 0.04 0.16% 24.34 24.41 24.17 232,467
Oct 07 2019 24.34 0.12 0.5% 24.23 24.41 24.07 405,039
Oct 04 2019 24.22 0.13 0.54% 24.10 24.31 23.85 417,305
Oct 03 2019 24.09 -0.10 -0.41% 24.13 24.38 24.05 254,908
Oct 02 2019 24.19 -0.21 -0.86% 24.43 24.43 24.09 283,328
Oct 01 2019 24.40 0.31 1.29% 24.09 24.44 24.09 470,952
Sep 30 2019 24.09 0.16 0.67% 24.03 24.16 23.88 435,372
Sep 27 2019 23.93 -0.05 -0.21% 23.91 23.98 23.80 393,365
Sep 26 2019 23.98 -0.15 -0.62% 24.12 24.20 23.94 228,805
Sep 25 2019 24.13 -0.04 -0.17% 24.42 24.505 24.00 331,336
Sep 24 2019 24.17 -0.08 -0.33% 24.35 24.52 24.10 335,160
Sep 23 2019 24.25 0.21 0.87% 24.13 24.27 24.00 349,672
Sep 20 2019 24.04 -0.26 -1.07% 24.29 24.3354 23.94 378,187
Sep 19 2019 24.30 -0.10 -0.41% 24.63 24.75 24.13 318,745
Sep 18 2019 24.40 0.10 0.41% 24.32 24.67 24.29 485,465
Sep 17 2019 24.30 0.31 1.29% 23.90 24.37 23.90 445,345
Sep 16 2019 23.99 -0.01 -0.04% 23.98 24.00 23.935 69,168


Your Recent History
NASDAQ
AY
Atlantica ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.