U.S. markets closed

Atlantica Sustainable Infrastructure plc (AY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.44+0.96 (+2.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202134.7935.6634.6335.4435.44510,200
May 13, 202134.0035.0333.9734.4834.48735,600
May 12, 202134.8935.6433.7533.7733.77901,900
May 11, 202133.5535.3733.1634.7934.791,741,000
May 10, 202136.1436.3834.4834.7034.70803,300
May 07, 202136.5037.0135.9536.0536.051,791,100
May 06, 202136.2836.7035.4636.6936.69761,400
May 05, 202137.4637.5036.3136.5636.56633,600
May 04, 202137.5237.5236.4237.0737.07829,100
May 03, 202138.4838.7837.5337.6737.67512,800
Apr 30, 202139.0839.2338.4138.5538.55667,200
Apr 29, 202140.1740.1739.0639.4539.45686,200
Apr 28, 202140.2040.3039.5439.8339.83774,500
Apr 27, 202139.9940.2639.3440.2040.201,003,000
Apr 26, 202139.6739.9139.1139.7639.76906,800
Apr 23, 202138.3939.3437.9839.2539.25735,600
Apr 22, 202138.5938.9137.7738.1838.18852,400
Apr 21, 202137.1638.0836.8238.0138.01873,700
Apr 20, 202136.3737.4936.1537.1637.161,212,000
Apr 19, 202138.7238.9036.3436.3736.371,537,000
Apr 16, 202138.4539.1937.6839.0439.048,366,000
Apr 15, 202138.7638.9837.8038.4638.461,119,600
Apr 14, 202138.9639.7738.1238.4838.481,135,600
Apr 13, 202137.6838.5637.1838.4138.411,395,500
Apr 12, 202138.8438.8437.5437.8937.891,105,800
Apr 09, 202137.8939.1437.7938.8138.811,185,700
Apr 08, 202137.0038.1036.4138.0538.051,165,700
Apr 07, 202138.0038.1335.7636.5436.541,942,100
Apr 06, 202136.4838.3336.0537.9837.981,521,600
Apr 05, 202138.1438.4036.1036.4036.402,200,200
Apr 01, 202137.1837.8336.6037.6337.632,041,200
Mar 31, 202135.9837.2835.1636.6336.632,275,100
Mar 30, 202133.5935.1733.4535.1335.13869,700
Mar 29, 202133.5434.1532.8133.6233.62776,200
Mar 26, 202133.1333.8732.7433.5133.51950,400
Mar 25, 202132.4732.8731.6132.8732.871,533,800
Mar 24, 202133.4933.8132.6632.9632.961,110,400
Mar 23, 202134.0034.2433.1933.4333.431,623,800
Mar 22, 202132.6533.7432.6133.6333.63973,700
Mar 19, 202132.9933.5032.3032.5932.592,756,300
Mar 18, 202134.4534.8132.9433.0133.011,218,600
Mar 17, 202136.0436.4034.5034.9434.941,360,100
Mar 16, 202137.5937.9436.3136.4236.421,201,800
Mar 15, 202136.3937.8936.3137.4637.46949,800
Mar 12, 202136.4637.1936.2436.8936.89843,100
Mar 11, 202136.8937.5436.3737.2137.211,048,300
Mar 11, 20210.42 Dividend
Mar 10, 202137.8838.4736.4636.8336.411,220,800
Mar 09, 202135.9537.2935.5137.1236.70891,300
Mar 08, 202135.1635.8734.5035.0434.641,028,700
Mar 05, 202134.6835.3733.1035.1634.761,463,600
Mar 04, 202134.6235.7233.5834.7734.371,494,800
Mar 03, 202136.9937.1134.1234.5134.121,824,500
Mar 02, 202138.0538.2136.5536.8236.40768,000
Mar 01, 202135.9537.9435.9537.0636.64789,800
Feb 26, 202136.0536.6035.6036.1535.74896,500
Feb 25, 202137.6038.0035.6335.9835.571,074,700
Feb 24, 202136.1037.1935.6837.0936.671,079,000
Feb 23, 202135.6136.3234.2335.8835.471,873,000
Feb 22, 202137.7037.9535.7436.3535.941,268,300
Feb 19, 202138.1838.6037.7738.0537.62931,000
Feb 18, 202138.8239.0037.4637.8237.391,207,200
Feb 17, 202139.2839.9338.5739.4539.00725,300
Feb 16, 202140.9240.9238.8139.4138.96792,800
Feb 12, 202141.0041.8339.6139.9539.491,411,100
Feb 11, 202141.9942.1040.7041.1640.69611,800
Feb 10, 202142.5342.7241.4442.0041.52790,900
Feb 09, 202143.6343.6341.1441.6841.20948,300
Feb 08, 202145.0045.2143.4243.8443.34760,200
Feb 05, 202143.4944.8443.3244.7344.22466,800
Feb 04, 202143.8543.8542.4443.3442.85450,800
Feb 03, 202143.3043.6342.5043.5343.03526,600
Feb 02, 202142.7143.4042.3242.8942.40579,800
Feb 01, 202142.1642.4541.3142.2241.74514,100
Jan 29, 202141.4642.5040.7641.3540.88667,600
Jan 28, 202140.1041.4938.8041.2540.78960,700
Jan 27, 202141.1741.5939.2639.5539.101,423,300
Jan 26, 202145.5845.7442.7042.8742.38852,700
Jan 25, 202146.7548.4945.5245.7645.24973,700
Jan 22, 202146.3046.9545.3346.1945.66791,100
Jan 21, 202144.6046.4644.1546.4245.89786,500
Jan 20, 202144.0945.5143.8844.2543.75934,100
Jan 19, 202144.6745.4443.8944.0743.57805,600
Jan 15, 202144.8044.9943.2144.0043.50887,700
Jan 14, 202145.5945.9044.5145.1344.62545,500
Jan 13, 202144.3945.6044.2345.2944.77758,600
Jan 12, 202145.2945.9443.3844.4643.951,126,700
Jan 11, 202146.1446.3244.5244.8544.34965,600
Jan 08, 202145.1647.1545.0246.1645.631,316,300
Jan 07, 202145.0446.2844.4245.5545.031,442,300
Jan 06, 202142.1644.9541.5944.1743.671,854,200
Jan 05, 202139.0640.4139.0440.3739.91807,400
Jan 04, 202138.4939.5238.1139.2938.84797,600
Dec 31, 202038.1338.2537.3737.9837.55494,800
Dec 30, 202037.4037.7136.6337.6437.212,426,600
Dec 29, 202038.5038.5336.2537.1036.681,001,600
Dec 28, 202041.0941.2536.9437.8437.412,200,800
Dec 24, 202040.8541.0040.2740.8140.34422,300
Dec 23, 202039.0640.9838.7240.8640.391,727,800
Dec 22, 202037.2538.7037.2538.6438.20729,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...