Atlantica Sustainable Infrastructure PLC (AY) Historical Stock Data
22.05 ↑0.01 (0.05%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AY is up 0.05% a day on average. There have been 19 days where Atlantica Sustainable Infrastructure PLC closed green and 11 days where AY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.02 | 22.07 | 0.93M |
| 2024-07-25 | 22.07 | 22.04 | ↓$0.03 (-0.14%) | 22.02 | 22.10 | 1.09M |
| 2024-07-24 | 22.08 | 22.05 | ↓$0.03 (-0.14%) | 22.03 | 22.14 | 1.25M |
| 2024-07-23 | 22.12 | 22.08 | ↓$0.04 (-0.18%) | 22.07 | 22.16 | 789.63K |
| 2024-07-22 | 22.05 | 22.20 | ↑$0.15 (0.68%) | 22.03 | 22.20 | 1.05M |
| 2024-07-19 | 22.05 | 22.06 | ↑$0.01 (0.05%) | 22.01 | 22.07 | 754.39K |
| 2024-07-18 | 22.02 | 22.05 | ↑$0.03 (0.14%) | 22.01 | 22.05 | 839.13K |
| 2024-07-17 | 22.00 | 22.03 | ↑$0.03 (0.14%) | 21.98 | 22.05 | 1.36M |
| 2024-07-16 | 22.01 | 22.04 | ↑$0.03 (0.14%) | 22.00 | 22.06 | 1.86M |
| 2024-07-15 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 21.97 | 22.05 | 641.08K |
| 2024-07-12 | 22.01 | 22.05 | ↑$0.04 (0.18%) | 22.00 | 22.05 | 504.42K |
| 2024-07-11 | 22.12 | 21.99 | ↓$0.13 (-0.59%) | 21.99 | 22.15 | 1.14M |
| 2024-07-10 | 22.01 | 22.05 | ↑$0.04 (0.18%) | 22.01 | 22.07 | 683.58K |
| 2024-07-09 | 21.95 | 22.00 | ↑$0.05 (0.23%) | 21.93 | 22.02 | 0.98M |
| 2024-07-08 | 22.00 | 21.99 | ↓$0.01 (-0.05%) | 21.92 | 22.05 | 0.93M |
| 2024-07-05 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.96 | 22.07 | 0.90M |
| 2024-07-03 | 21.90 | 22.03 | ↑$0.13 (0.59%) | 21.88 | 22.04 | 766.28K |
| 2024-07-02 | 21.91 | 21.88 | ↓$0.03 (-0.14%) | 21.88 | 21.94 | 1.84M |
| 2024-07-01 | 21.97 | 21.91 | ↓$0.06 (-0.27%) | 21.91 | 22.00 | 0.93M |
| 2024-06-28 | 22.02 | 21.95 | ↓$0.07 (-0.32%) | 21.92 | 22.02 | 1.34M |
| 2024-06-27 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 21.97 | 22.03 | 820.11K |
| 2024-06-26 | 21.92 | 22.03 | ↑$0.11 (0.50%) | 21.91 | 22.05 | 1.05M |
| 2024-06-25 | 21.92 | 21.93 | ↑$0.01 (0.05%) | 21.91 | 21.94 | 0.92M |
| 2024-06-24 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.92 | 21.95 | 819.22K |
| 2024-06-21 | 21.99 | 21.92 | ↓$0.07 (-0.32%) | 21.87 | 21.99 | 2.08M |
| 2024-06-20 | 21.95 | 21.99 | ↑$0.04 (0.18%) | 21.92 | 21.99 | 0.97M |
| 2024-06-18 | 21.88 | 21.98 | ↑$0.10 (0.46%) | 21.88 | 21.99 | 0.98M |
| 2024-06-17 | 21.90 | 21.96 | ↑$0.06 (0.27%) | 21.82 | 21.97 | 1.40M |
| 2024-06-14 | 21.99 | 21.93 | ↓$0.06 (-0.27%) | 21.83 | 22.01 | 1.59M |
| 2024-06-13 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.98 | 22.05 | 1.09M |
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!!!