Skip to main content
Atlantica Sustainable Infrastructure plc (AY)
NASDAQ: AY · Real-Time Price · USD
22.15
+0.02 (0.09%)
Nov 20, 2024, 4:00 PM EST - Market open

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.1222.1522.1222.1522.150.09%4,077,325
Nov 19, 202422.1222.1322.1022.1322.13-360,678
Nov 18, 202422.1022.1522.1022.1322.130.09%653,031
Nov 15, 202422.1022.1422.1022.1122.110.05%1,182,104
Nov 14, 202422.0722.1122.0722.1022.10-377,648
Nov 13, 202422.0922.1222.0922.1022.10-413,395
Nov 12, 202422.0922.1122.0822.1022.100.05%931,174
Nov 11, 202422.0922.1122.0822.0922.090.02%967,674
Nov 8, 202422.0922.1222.0822.0922.090.02%1,382,326
Nov 7, 202422.0822.1022.0822.0822.08-0.05%513,493
Nov 6, 202422.0722.1022.0622.0922.090.05%1,911,585
Nov 5, 202422.0722.0922.0722.0822.080.05%2,418,326
Nov 4, 202422.0722.1222.0722.0722.07-0.05%2,662,218
Nov 1, 202422.0622.1022.0222.0822.080.09%841,330
Oct 31, 202422.0422.0822.0222.0622.060.18%733,620
Oct 30, 202421.9722.0421.9722.0222.020.23%1,159,887
Oct 29, 202421.9621.9821.9321.9721.970.09%612,821
Oct 28, 202421.9822.0021.9521.9521.95-0.05%403,542
Oct 25, 202421.9522.0121.9421.9621.960.05%576,781
Oct 24, 202421.9921.9921.9421.9521.95-0.23%430,113
Oct 23, 202421.9822.0021.9722.0022.000.14%313,392
Oct 22, 202421.9822.0021.9721.9721.97-763,936
Oct 21, 202421.9822.0021.9621.9721.97-0.14%750,940
Oct 18, 202421.9722.0121.9722.0022.000.09%1,037,767
Oct 17, 202421.9822.0021.9721.9821.98-0.05%691,253
Oct 16, 202421.9922.0021.9721.9921.990.05%686,131
Oct 15, 202421.9822.0021.9821.9821.98-0.05%616,823
Oct 14, 202421.9522.0021.9521.9921.990.09%743,926
Oct 11, 202421.9521.9821.9421.9721.970.05%827,210
Oct 10, 202421.9922.0021.9621.9621.96-0.05%694,388
Oct 9, 202421.9421.9921.9421.9721.97-926,969
Oct 8, 202421.9221.9921.9221.9721.970.18%1,096,368
Oct 7, 202421.9421.9621.8921.9321.93-0.05%602,019
Oct 4, 202421.9521.9821.9021.9421.94-0.05%781,354
Oct 3, 202421.9722.0021.9421.9521.95-0.05%902,172
Oct 2, 202421.9822.0121.9521.9621.96-0.18%520,960
Oct 1, 202422.0022.0021.9422.0022.000.09%587,220
Sep 30, 202422.0222.0321.9621.9821.98-0.23%828,812
Sep 27, 202422.0422.0421.9522.0322.030.09%1,184,804
Sep 26, 202422.0322.0521.9922.0122.01-0.09%994,685
Sep 25, 202422.0122.0522.0122.0322.030.14%927,644
Sep 24, 202422.0322.0521.9822.0022.00-0.09%933,508
Sep 23, 202421.9822.0821.9622.0222.020.23%1,298,759
Sep 20, 202421.9222.0221.8821.9721.970.37%3,362,358
Sep 19, 202421.8921.9321.8621.8921.89-0.14%1,261,679
Sep 18, 202421.8621.9521.8621.9221.920.23%1,052,286
Sep 17, 202421.8521.9021.8521.8721.870.05%1,357,745
Sep 16, 202421.9321.9321.8421.8621.86-0.32%1,193,353
Sep 13, 202421.9121.9321.8821.9321.930.14%848,500
Sep 12, 202421.8621.9121.8621.9021.900.05%570,005
Sep 11, 202421.8821.8921.8521.8921.890.09%703,601
Sep 10, 202421.8521.8821.8521.8721.870.09%944,279
Sep 9, 202421.8521.8521.8121.8521.85-624,079
Sep 6, 202421.8521.8721.8321.8521.85-0.09%868,348
Sep 5, 202421.8821.9221.8521.8721.870.18%869,797
Sep 4, 202421.8221.8921.8221.8321.83-0.05%489,993
Sep 3, 202421.8021.8921.8021.8421.840.14%763,547
Aug 30, 202421.8621.9121.7921.8121.81-2.07%819,845
Aug 29, 202422.2822.3222.2622.2721.83-0.09%729,060
Aug 28, 202422.2522.3222.2522.2921.840.13%1,763,537
Aug 27, 202422.2522.2822.2422.2621.82-0.09%1,044,211
Aug 26, 202422.2122.3022.2122.2821.840.36%1,071,781
Aug 23, 202422.3022.3022.2022.2021.76-0.13%729,379
Aug 22, 202422.1822.2422.1822.2321.790.05%917,887
Aug 21, 202422.1522.2722.1322.2221.780.32%960,436
Aug 20, 202422.1222.1722.1122.1521.710.14%2,456,432
Aug 19, 202422.1322.1422.1122.1221.68-0.05%1,012,974
Aug 16, 202422.1222.1922.1122.1321.69-1,470,323
Aug 15, 202422.1022.1622.0922.1321.690.14%1,220,623
Aug 14, 202422.1122.1422.1022.1021.66-0.11%1,496,390
Aug 13, 202422.1222.1722.1222.1321.680.02%1,072,308
Aug 12, 202422.1122.1422.1122.1221.680.05%792,204
Aug 9, 202422.1422.1522.1022.1121.67-845,010
Aug 8, 202422.1022.1622.0822.1121.67-840,977
Aug 7, 202422.1422.1422.0722.1121.670.05%1,141,061
Aug 6, 202422.0422.1522.0322.1021.660.50%1,080,593
Aug 5, 202422.0122.0721.9621.9921.55-0.72%3,017,136
Aug 2, 202422.1022.1922.1022.1521.710.05%783,144
Aug 1, 202422.1022.1622.1022.1421.700.18%712,056
Jul 31, 202422.0922.2022.0822.1021.66-502,976
Jul 30, 202422.0322.1022.0222.1021.660.36%622,442
Jul 29, 202422.0622.0722.0222.0221.58-0.14%1,292,783
Jul 26, 202422.0522.0722.0222.0521.610.05%926,739
Jul 25, 202422.0722.1022.0222.0421.60-0.05%1,088,412
Jul 24, 202422.0822.1422.0322.0521.61-0.14%1,252,974
Jul 23, 202422.1222.1622.0722.0821.64-0.54%789,633
Jul 22, 202422.0522.2022.0322.2021.760.63%1,052,049
Jul 19, 202422.0522.0722.0122.0621.620.05%754,390
Jul 18, 202422.0222.0522.0122.0521.610.09%839,134
Jul 17, 202422.0022.0521.9822.0321.59-0.05%1,360,761
Jul 16, 202422.0122.0622.0022.0421.600.09%1,857,319
Jul 15, 202422.0022.0521.9722.0221.58-0.14%641,082
Jul 12, 202422.0122.0522.0022.0521.610.27%504,423
Jul 11, 202422.1222.1521.9921.9921.55-0.27%1,144,086
Jul 10, 202422.0122.0722.0122.0521.610.23%683,579
Jul 9, 202421.9522.0221.9322.0021.560.05%977,256
Jul 8, 202422.0022.0521.9221.9921.550.05%928,224
Jul 5, 202421.9622.0721.9621.9821.54-0.23%903,445
Jul 3, 202421.9022.0421.8822.0321.590.69%766,284
Jul 2, 202421.9121.9421.8821.8821.44-0.14%1,839,042