Atlantica Sustainable Infrastructure plc (AY)
NASDAQ: AY · Real-Time Price · USD
22.07
-0.01 (-0.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 22.06 | 22.10 | 22.02 | 22.08 | 22.08 | 0.09% | 841,330 |
Oct 31, 2024 | 22.04 | 22.08 | 22.02 | 22.06 | 22.06 | 0.18% | 733,620 |
Oct 30, 2024 | 21.97 | 22.04 | 21.97 | 22.02 | 22.02 | 0.23% | 1,159,887 |
Oct 29, 2024 | 21.96 | 21.98 | 21.93 | 21.97 | 21.97 | 0.09% | 612,821 |
Oct 28, 2024 | 21.98 | 22.00 | 21.95 | 21.95 | 21.95 | -0.05% | 403,542 |
Oct 25, 2024 | 21.95 | 22.01 | 21.94 | 21.96 | 21.96 | 0.05% | 576,781 |
Oct 24, 2024 | 21.99 | 21.99 | 21.94 | 21.95 | 21.95 | -0.23% | 430,113 |
Oct 23, 2024 | 21.98 | 22.00 | 21.97 | 22.00 | 22.00 | 0.14% | 313,392 |
Oct 22, 2024 | 21.98 | 22.00 | 21.97 | 21.97 | 21.97 | - | 763,936 |
Oct 21, 2024 | 21.98 | 22.00 | 21.96 | 21.97 | 21.97 | -0.14% | 750,940 |
Oct 18, 2024 | 21.97 | 22.01 | 21.97 | 22.00 | 22.00 | 0.09% | 1,037,767 |
Oct 17, 2024 | 21.98 | 22.00 | 21.97 | 21.98 | 21.98 | -0.05% | 691,253 |
Oct 16, 2024 | 21.99 | 22.00 | 21.97 | 21.99 | 21.99 | 0.05% | 686,131 |
Oct 15, 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 21.98 | -0.05% | 616,823 |
Oct 14, 2024 | 21.95 | 22.00 | 21.95 | 21.99 | 21.99 | 0.09% | 743,926 |
Oct 11, 2024 | 21.95 | 21.98 | 21.94 | 21.97 | 21.97 | 0.05% | 827,210 |
Oct 10, 2024 | 21.99 | 22.00 | 21.96 | 21.96 | 21.96 | -0.05% | 694,388 |
Oct 9, 2024 | 21.94 | 21.99 | 21.94 | 21.97 | 21.97 | - | 926,969 |
Oct 8, 2024 | 21.92 | 21.99 | 21.92 | 21.97 | 21.97 | 0.18% | 1,096,368 |
Oct 7, 2024 | 21.94 | 21.96 | 21.89 | 21.93 | 21.93 | -0.05% | 602,019 |
Oct 4, 2024 | 21.95 | 21.98 | 21.90 | 21.94 | 21.94 | -0.05% | 781,354 |
Oct 3, 2024 | 21.97 | 22.00 | 21.94 | 21.95 | 21.95 | -0.05% | 902,172 |
Oct 2, 2024 | 21.98 | 22.01 | 21.95 | 21.96 | 21.96 | -0.18% | 520,960 |
Oct 1, 2024 | 22.00 | 22.00 | 21.94 | 22.00 | 22.00 | 0.09% | 587,220 |
Sep 30, 2024 | 22.02 | 22.03 | 21.96 | 21.98 | 21.98 | -0.23% | 828,812 |
Sep 27, 2024 | 22.04 | 22.04 | 21.95 | 22.03 | 22.03 | 0.09% | 1,184,804 |
Sep 26, 2024 | 22.03 | 22.05 | 21.99 | 22.01 | 22.01 | -0.09% | 994,685 |
Sep 25, 2024 | 22.01 | 22.05 | 22.01 | 22.03 | 22.03 | 0.14% | 927,644 |
Sep 24, 2024 | 22.03 | 22.05 | 21.98 | 22.00 | 22.00 | -0.09% | 933,508 |
Sep 23, 2024 | 21.98 | 22.08 | 21.96 | 22.02 | 22.02 | 0.23% | 1,298,759 |
Sep 20, 2024 | 21.92 | 22.02 | 21.88 | 21.97 | 21.97 | 0.37% | 3,362,358 |
Sep 19, 2024 | 21.89 | 21.93 | 21.86 | 21.89 | 21.89 | -0.14% | 1,261,679 |
Sep 18, 2024 | 21.86 | 21.95 | 21.86 | 21.92 | 21.92 | 0.23% | 1,052,286 |
Sep 17, 2024 | 21.85 | 21.90 | 21.85 | 21.87 | 21.87 | 0.05% | 1,357,745 |
Sep 16, 2024 | 21.93 | 21.93 | 21.84 | 21.86 | 21.86 | -0.32% | 1,193,353 |
Sep 13, 2024 | 21.91 | 21.93 | 21.88 | 21.93 | 21.93 | 0.14% | 848,500 |
Sep 12, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 21.90 | 0.05% | 570,005 |
Sep 11, 2024 | 21.88 | 21.89 | 21.85 | 21.89 | 21.89 | 0.09% | 703,601 |
Sep 10, 2024 | 21.85 | 21.88 | 21.85 | 21.87 | 21.87 | 0.09% | 944,279 |
Sep 9, 2024 | 21.85 | 21.85 | 21.81 | 21.85 | 21.85 | - | 624,079 |
Sep 6, 2024 | 21.85 | 21.87 | 21.83 | 21.85 | 21.85 | -0.09% | 868,348 |
Sep 5, 2024 | 21.88 | 21.92 | 21.85 | 21.87 | 21.87 | 0.18% | 869,797 |
Sep 4, 2024 | 21.82 | 21.89 | 21.82 | 21.83 | 21.83 | -0.05% | 489,993 |
Sep 3, 2024 | 21.80 | 21.89 | 21.80 | 21.84 | 21.84 | 0.14% | 763,547 |
Aug 30, 2024 | 21.86 | 21.91 | 21.79 | 21.81 | 21.81 | -2.07% | 819,845 |
Aug 29, 2024 | 22.28 | 22.32 | 22.26 | 22.27 | 21.83 | -0.09% | 729,060 |
Aug 28, 2024 | 22.25 | 22.32 | 22.25 | 22.29 | 21.84 | 0.13% | 1,763,537 |
Aug 27, 2024 | 22.25 | 22.28 | 22.24 | 22.26 | 21.82 | -0.09% | 1,044,211 |
Aug 26, 2024 | 22.21 | 22.30 | 22.21 | 22.28 | 21.84 | 0.36% | 1,071,781 |
Aug 23, 2024 | 22.30 | 22.30 | 22.20 | 22.20 | 21.76 | -0.13% | 729,379 |
Aug 22, 2024 | 22.18 | 22.24 | 22.18 | 22.23 | 21.79 | 0.05% | 917,887 |
Aug 21, 2024 | 22.15 | 22.27 | 22.13 | 22.22 | 21.78 | 0.32% | 960,436 |
Aug 20, 2024 | 22.12 | 22.17 | 22.11 | 22.15 | 21.71 | 0.14% | 2,456,432 |
Aug 19, 2024 | 22.13 | 22.14 | 22.11 | 22.12 | 21.68 | -0.05% | 1,012,974 |
Aug 16, 2024 | 22.12 | 22.19 | 22.11 | 22.13 | 21.69 | - | 1,470,323 |
Aug 15, 2024 | 22.10 | 22.16 | 22.09 | 22.13 | 21.69 | 0.14% | 1,220,623 |
Aug 14, 2024 | 22.11 | 22.14 | 22.10 | 22.10 | 21.66 | -0.11% | 1,496,390 |
Aug 13, 2024 | 22.12 | 22.17 | 22.12 | 22.13 | 21.68 | 0.02% | 1,072,308 |
Aug 12, 2024 | 22.11 | 22.14 | 22.11 | 22.12 | 21.68 | 0.05% | 792,204 |
Aug 9, 2024 | 22.14 | 22.15 | 22.10 | 22.11 | 21.67 | - | 845,010 |
Aug 8, 2024 | 22.10 | 22.16 | 22.08 | 22.11 | 21.67 | - | 840,977 |
Aug 7, 2024 | 22.14 | 22.14 | 22.07 | 22.11 | 21.67 | 0.05% | 1,141,061 |
Aug 6, 2024 | 22.04 | 22.15 | 22.03 | 22.10 | 21.66 | 0.50% | 1,080,593 |
Aug 5, 2024 | 22.01 | 22.07 | 21.96 | 21.99 | 21.55 | -0.72% | 3,017,136 |
Aug 2, 2024 | 22.10 | 22.19 | 22.10 | 22.15 | 21.71 | 0.05% | 783,144 |
Aug 1, 2024 | 22.10 | 22.16 | 22.10 | 22.14 | 21.70 | 0.18% | 712,056 |
Jul 31, 2024 | 22.09 | 22.20 | 22.08 | 22.10 | 21.66 | - | 502,976 |
Jul 30, 2024 | 22.03 | 22.10 | 22.02 | 22.10 | 21.66 | 0.36% | 622,442 |
Jul 29, 2024 | 22.06 | 22.07 | 22.02 | 22.02 | 21.58 | -0.14% | 1,292,783 |
Jul 26, 2024 | 22.05 | 22.07 | 22.02 | 22.05 | 21.61 | 0.05% | 926,739 |
Jul 25, 2024 | 22.07 | 22.10 | 22.02 | 22.04 | 21.60 | -0.05% | 1,088,412 |
Jul 24, 2024 | 22.08 | 22.14 | 22.03 | 22.05 | 21.61 | -0.14% | 1,252,974 |
Jul 23, 2024 | 22.12 | 22.16 | 22.07 | 22.08 | 21.64 | -0.54% | 789,633 |
Jul 22, 2024 | 22.05 | 22.20 | 22.03 | 22.20 | 21.76 | 0.63% | 1,052,049 |
Jul 19, 2024 | 22.05 | 22.07 | 22.01 | 22.06 | 21.62 | 0.05% | 754,390 |
Jul 18, 2024 | 22.02 | 22.05 | 22.01 | 22.05 | 21.61 | 0.09% | 839,134 |
Jul 17, 2024 | 22.00 | 22.05 | 21.98 | 22.03 | 21.59 | -0.05% | 1,360,761 |
Jul 16, 2024 | 22.01 | 22.06 | 22.00 | 22.04 | 21.60 | 0.09% | 1,857,319 |
Jul 15, 2024 | 22.00 | 22.05 | 21.97 | 22.02 | 21.58 | -0.14% | 641,082 |
Jul 12, 2024 | 22.01 | 22.05 | 22.00 | 22.05 | 21.61 | 0.27% | 504,423 |
Jul 11, 2024 | 22.12 | 22.15 | 21.99 | 21.99 | 21.55 | -0.27% | 1,144,086 |
Jul 10, 2024 | 22.01 | 22.07 | 22.01 | 22.05 | 21.61 | 0.23% | 683,579 |
Jul 9, 2024 | 21.95 | 22.02 | 21.93 | 22.00 | 21.56 | 0.05% | 977,256 |
Jul 8, 2024 | 22.00 | 22.05 | 21.92 | 21.99 | 21.55 | 0.05% | 928,224 |
Jul 5, 2024 | 21.96 | 22.07 | 21.96 | 21.98 | 21.54 | -0.23% | 903,445 |
Jul 3, 2024 | 21.90 | 22.04 | 21.88 | 22.03 | 21.59 | 0.69% | 766,284 |
Jul 2, 2024 | 21.91 | 21.94 | 21.88 | 21.88 | 21.44 | -0.14% | 1,839,042 |
Jul 1, 2024 | 21.97 | 22.00 | 21.91 | 21.91 | 21.47 | -0.18% | 927,521 |
Jun 28, 2024 | 22.02 | 22.02 | 21.92 | 21.95 | 21.51 | -0.27% | 1,340,920 |
Jun 27, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 21.57 | -0.09% | 820,114 |
Jun 26, 2024 | 21.92 | 22.05 | 21.91 | 22.03 | 21.59 | 0.46% | 1,050,624 |
Jun 25, 2024 | 21.92 | 21.94 | 21.91 | 21.93 | 21.49 | - | 920,916 |
Jun 24, 2024 | 21.93 | 21.95 | 21.92 | 21.93 | 21.49 | 0.05% | 819,217 |
Jun 21, 2024 | 21.99 | 21.99 | 21.87 | 21.92 | 21.48 | -0.32% | 2,077,977 |
Jun 20, 2024 | 21.95 | 21.99 | 21.92 | 21.99 | 21.55 | 0.05% | 966,411 |
Jun 18, 2024 | 21.88 | 21.99 | 21.88 | 21.98 | 21.54 | 0.09% | 981,098 |
Jun 17, 2024 | 21.90 | 21.97 | 21.82 | 21.96 | 21.52 | 0.14% | 1,396,254 |
Jun 14, 2024 | 21.99 | 22.01 | 21.83 | 21.93 | 21.49 | -0.23% | 1,585,286 |
Jun 13, 2024 | 22.01 | 22.05 | 21.98 | 21.98 | 21.54 | -0.18% | 1,088,734 |
Jun 12, 2024 | 22.06 | 22.08 | 21.99 | 22.02 | 21.58 | 0.14% | 1,537,940 |