Atlantica Sustainable Infrastructure plc (AY)
Dec 12, 2024 - AY was delisted (reason: acquired by Energy Capital Partners)
21.99
0.00 (0.00%)
Inactive · Last trade price
on Dec 11, 2024
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 10 |
| Dec 11, 2024 | 21.98 | 22.00 | 21.98 | 21.99 | 21.99 | - | 2,181,067 |
| Dec 10, 2024 | 21.99 | 22.00 | 21.98 | 21.99 | 21.99 | 0.05% | 3,225,923 |
| Dec 9, 2024 | 21.97 | 21.99 | 21.97 | 21.98 | 21.98 | 0.05% | 533,325 |
| Dec 6, 2024 | 21.98 | 21.98 | 21.96 | 21.97 | 21.97 | 0.05% | 465,883 |
| Dec 5, 2024 | 21.96 | 21.97 | 21.96 | 21.96 | 21.96 | 0.05% | 627,652 |
| Dec 4, 2024 | 21.96 | 21.97 | 21.95 | 21.95 | 21.95 | -0.05% | 1,093,890 |
| Dec 3, 2024 | 21.95 | 21.97 | 21.95 | 21.96 | 21.96 | 0.05% | 942,617 |
| Dec 2, 2024 | 21.93 | 21.97 | 21.92 | 21.95 | 21.95 | 0.05% | 755,392 |
| Nov 29, 2024 | 21.96 | 21.98 | 21.94 | 21.94 | 21.94 | -0.99% | 414,886 |
| Nov 27, 2024 | 22.15 | 22.17 | 22.14 | 22.16 | 21.94 | 0.09% | 1,223,615 |
| Nov 26, 2024 | 22.14 | 22.16 | 22.14 | 22.14 | 21.92 | - | 942,609 |
| Nov 25, 2024 | 22.15 | 22.16 | 22.13 | 22.14 | 21.92 | 0.05% | 749,657 |
| Nov 22, 2024 | 22.13 | 22.14 | 22.13 | 22.13 | 21.91 | -0.05% | 328,305 |
| Nov 21, 2024 | 22.14 | 22.17 | 22.13 | 22.14 | 21.92 | -0.05% | 475,246 |
| Nov 20, 2024 | 22.12 | 22.15 | 22.12 | 22.15 | 21.93 | 0.09% | 4,077,325 |
| Nov 19, 2024 | 22.12 | 22.13 | 22.10 | 22.13 | 21.91 | - | 360,678 |
| Nov 18, 2024 | 22.10 | 22.15 | 22.10 | 22.13 | 21.91 | 0.09% | 653,031 |
| Nov 15, 2024 | 22.10 | 22.14 | 22.10 | 22.11 | 21.89 | 0.05% | 1,182,104 |
| Nov 14, 2024 | 22.07 | 22.11 | 22.07 | 22.10 | 21.88 | - | 377,648 |
| Nov 13, 2024 | 22.09 | 22.12 | 22.09 | 22.10 | 21.88 | - | 413,395 |
| Nov 12, 2024 | 22.09 | 22.11 | 22.08 | 22.10 | 21.88 | 0.05% | 931,174 |
| Nov 11, 2024 | 22.09 | 22.11 | 22.08 | 22.09 | 21.87 | 0.02% | 967,674 |
| Nov 8, 2024 | 22.09 | 22.12 | 22.08 | 22.09 | 21.86 | 0.02% | 1,382,326 |
| Nov 7, 2024 | 22.08 | 22.10 | 22.08 | 22.08 | 21.86 | -0.05% | 513,493 |
| Nov 6, 2024 | 22.07 | 22.10 | 22.06 | 22.09 | 21.87 | 0.05% | 1,911,585 |
| Nov 5, 2024 | 22.07 | 22.09 | 22.07 | 22.08 | 21.86 | 0.05% | 2,418,326 |
| Nov 4, 2024 | 22.07 | 22.12 | 22.07 | 22.07 | 21.85 | -0.05% | 2,662,218 |
| Nov 1, 2024 | 22.06 | 22.10 | 22.02 | 22.08 | 21.86 | 0.09% | 841,330 |
| Oct 31, 2024 | 22.04 | 22.08 | 22.02 | 22.06 | 21.84 | 0.18% | 733,620 |
| Oct 30, 2024 | 21.97 | 22.04 | 21.97 | 22.02 | 21.80 | 0.23% | 1,159,887 |
| Oct 29, 2024 | 21.96 | 21.98 | 21.93 | 21.97 | 21.75 | 0.09% | 612,821 |
| Oct 28, 2024 | 21.98 | 22.00 | 21.95 | 21.95 | 21.73 | -0.05% | 403,542 |
| Oct 25, 2024 | 21.95 | 22.01 | 21.94 | 21.96 | 21.74 | 0.05% | 576,781 |
| Oct 24, 2024 | 21.99 | 21.99 | 21.94 | 21.95 | 21.73 | -0.23% | 430,113 |
| Oct 23, 2024 | 21.98 | 22.00 | 21.97 | 22.00 | 21.78 | 0.14% | 313,392 |
| Oct 22, 2024 | 21.98 | 22.00 | 21.97 | 21.97 | 21.75 | - | 763,936 |
| Oct 21, 2024 | 21.98 | 22.00 | 21.96 | 21.97 | 21.75 | -0.14% | 750,940 |
| Oct 18, 2024 | 21.97 | 22.01 | 21.97 | 22.00 | 21.78 | 0.09% | 1,037,767 |
| Oct 17, 2024 | 21.98 | 22.00 | 21.97 | 21.98 | 21.76 | -0.05% | 691,253 |
| Oct 16, 2024 | 21.99 | 22.00 | 21.97 | 21.99 | 21.77 | 0.05% | 686,131 |
| Oct 15, 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 21.76 | -0.05% | 616,823 |
| Oct 14, 2024 | 21.95 | 22.00 | 21.95 | 21.99 | 21.77 | 0.09% | 743,926 |
| Oct 11, 2024 | 21.95 | 21.98 | 21.94 | 21.97 | 21.75 | 0.05% | 827,210 |
| Oct 10, 2024 | 21.99 | 22.00 | 21.96 | 21.96 | 21.74 | -0.05% | 694,388 |
| Oct 9, 2024 | 21.94 | 21.99 | 21.94 | 21.97 | 21.75 | - | 926,969 |
| Oct 8, 2024 | 21.92 | 21.99 | 21.92 | 21.97 | 21.75 | 0.18% | 1,096,368 |
| Oct 7, 2024 | 21.94 | 21.96 | 21.89 | 21.93 | 21.71 | -0.05% | 602,019 |
| Oct 4, 2024 | 21.95 | 21.98 | 21.90 | 21.94 | 21.72 | -0.05% | 781,354 |
| Oct 3, 2024 | 21.97 | 22.00 | 21.94 | 21.95 | 21.73 | -0.05% | 902,172 |