Atlantica Sustainable Infrastructure PLC (AY) Historical Stock Data
21.39 ↓0.62 (-2.82%)
As of May 7, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, AY is up 0.62% a day on average. There have been 17 days where Atlantica Sustainable Infrastructure PLC closed green and 13 days where AY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.60 | 22.01 | ↑$0.41 (1.90%) | 21.42 | 22.32 | 1.67M |
| 2024-05-03 | 21.80 | 21.41 | ↓$0.39 (-1.79%) | 21.10 | 21.93 | 2.97M |
| 2024-05-02 | 21.12 | 21.42 | ↑$0.30 (1.42%) | 20.52 | 23.46 | 6.15M |
| 2024-05-01 | 19.63 | 20.92 | ↑$1.29 (6.57%) | 19.58 | 21.23 | 1.68M |
| 2024-04-30 | 19.78 | 19.57 | ↓$0.21 (-1.06%) | 19.35 | 19.84 | 1.57M |
| 2024-04-29 | 20.17 | 19.95 | ↓$0.22 (-1.09%) | 19.80 | 20.33 | 1.66M |
| 2024-04-26 | 20.05 | 20.00 | ↓$0.05 (-0.25%) | 19.50 | 20.20 | 1.52M |
| 2024-04-25 | 20.15 | 19.97 | ↓$0.18 (-0.89%) | 19.80 | 20.64 | 1.96M |
| 2024-04-24 | 19.69 | 20.41 | ↑$0.72 (3.66%) | 19.64 | 20.74 | 2.31M |
| 2024-04-23 | 18.45 | 19.91 | ↑$1.46 (7.91%) | 18.45 | 20.27 | 5.24M |
| 2024-04-22 | 18.38 | 18.51 | ↑$0.13 (0.71%) | 18.22 | 18.60 | 2.60M |
| 2024-04-19 | 18.30 | 18.39 | ↑$0.09 (0.49%) | 18.23 | 18.53 | 0.90M |
| 2024-04-18 | 17.70 | 18.25 | ↑$0.55 (3.11%) | 17.60 | 18.39 | 1.60M |
| 2024-04-17 | 17.21 | 17.67 | ↑$0.46 (2.67%) | 17.17 | 17.85 | 1.26M |
| 2024-04-16 | 17.35 | 17.15 | ↓$0.20 (-1.15%) | 16.82 | 17.40 | 2.26M |
| 2024-04-15 | 18.28 | 17.41 | ↓$0.87 (-4.76%) | 17.37 | 18.43 | 1.61M |
| 2024-04-12 | 19.30 | 18.23 | ↓$1.07 (-5.54%) | 18.18 | 19.71 | 2.35M |
| 2024-04-11 | 18.80 | 19.22 | ↑$0.42 (2.23%) | 18.47 | 19.35 | 1.49M |
| 2024-04-10 | 18.53 | 18.61 | ↑$0.08 (0.43%) | 18.35 | 18.73 | 1.57M |
| 2024-04-09 | 18.54 | 19.00 | ↑$0.46 (2.48%) | 18.51 | 19.02 | 1.39M |
| 2024-04-08 | 18.34 | 18.51 | ↑$0.17 (0.93%) | 18.17 | 18.54 | 1.03M |
| 2024-04-05 | 18.20 | 18.33 | ↑$0.13 (0.71%) | 17.90 | 18.33 | 0.99M |
| 2024-04-04 | 18.04 | 18.28 | ↑$0.24 (1.33%) | 17.97 | 18.39 | 1.16M |
| 2024-04-03 | 18.37 | 18.05 | ↓$0.32 (-1.74%) | 17.44 | 18.41 | 1.62M |
| 2024-04-02 | 18.60 | 18.50 | ↓$0.10 (-0.54%) | 18.29 | 18.62 | 0.95M |
| 2024-04-01 | 18.55 | 18.67 | ↑$0.12 (0.65%) | 18.36 | 18.81 | 855.60K |
| 2024-03-28 | 18.20 | 18.48 | ↑$0.28 (1.54%) | 18.20 | 18.54 | 743.93K |
| 2024-03-27 | 18.28 | 18.18 | ↓$0.10 (-0.55%) | 18.08 | 18.38 | 727.57K |
| 2024-03-26 | 18.35 | 18.24 | ↓$0.11 (-0.60%) | 18.16 | 18.41 | 589.52K |
| 2024-03-25 | 18.26 | 18.24 | ↓$0.02 (-0.11%) | 18.05 | 18.37 | 726.43K |
Create an account or log in to view more rows.
$AY come to papa
$AY id rather have a dip then rip than a gap and crap
$AY very nice
$AY lmfao
lfg babies
$AY I love you!
$AY I bought the dip
$AY I warned you all fairly you morons.
$AY we need one good push to moon this.
$AY bull here. But I’m worried for tomorrow
$AY GET IN mofos!!!