Atlantica Sustainable Infrastructure PLC (AY) Historical Stock Data
22.14 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AY is up 0.04% a day on average. There have been 25 days where Atlantica Sustainable Infrastructure PLC closed green and 5 days where AY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.13 | 22.17 | 475.25K |
| 2024-11-20 | 22.12 | 22.15 | ↑$0.03 (0.14%) | 22.12 | 22.15 | 4.08M |
| 2024-11-19 | 22.12 | 22.13 | ↑$0.01 (0.05%) | 22.10 | 22.13 | 360.68K |
| 2024-11-18 | 22.10 | 22.13 | ↑$0.03 (0.14%) | 22.10 | 22.15 | 653.03K |
| 2024-11-15 | 22.10 | 22.11 | ↑$0.01 (0.05%) | 22.10 | 22.14 | 1.18M |
| 2024-11-14 | 22.07 | 22.10 | ↑$0.03 (0.14%) | 22.07 | 22.11 | 377.65K |
| 2024-11-13 | 22.09 | 22.10 | ↑$0.01 (0.05%) | 22.09 | 22.12 | 413.40K |
| 2024-11-12 | 22.09 | 22.10 | ↑$0.01 (0.05%) | 22.08 | 22.11 | 0.93M |
| 2024-11-11 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.08 | 22.11 | 0.97M |
| 2024-11-08 | 22.09 | 22.09 | ↓$0.00 (-0.02%) | 22.08 | 22.12 | 1.38M |
| 2024-11-07 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.10 | 513.49K |
| 2024-11-06 | 22.07 | 22.09 | ↑$0.02 (0.09%) | 22.06 | 22.10 | 1.91M |
| 2024-11-05 | 22.07 | 22.08 | ↑$0.01 (0.05%) | 22.07 | 22.09 | 2.42M |
| 2024-11-04 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.12 | 2.66M |
| 2024-11-01 | 22.06 | 22.08 | ↑$0.02 (0.09%) | 22.02 | 22.10 | 841.33K |
| 2024-10-31 | 22.04 | 22.06 | ↑$0.02 (0.09%) | 22.02 | 22.08 | 733.62K |
| 2024-10-30 | 21.97 | 22.02 | ↑$0.05 (0.23%) | 21.97 | 22.04 | 1.16M |
| 2024-10-29 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.93 | 21.98 | 612.82K |
| 2024-10-28 | 21.98 | 21.95 | ↓$0.03 (-0.14%) | 21.95 | 22.00 | 403.54K |
| 2024-10-25 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.94 | 22.01 | 576.78K |
| 2024-10-24 | 21.99 | 21.95 | ↓$0.04 (-0.18%) | 21.94 | 21.99 | 430.11K |
| 2024-10-23 | 21.98 | 22.00 | ↑$0.02 (0.09%) | 21.97 | 22.00 | 313.39K |
| 2024-10-22 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.97 | 22.00 | 763.94K |
| 2024-10-21 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.96 | 22.00 | 750.94K |
| 2024-10-18 | 21.97 | 22.00 | ↑$0.03 (0.14%) | 21.97 | 22.01 | 1.04M |
| 2024-10-17 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.97 | 22.00 | 691.25K |
| 2024-10-16 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.97 | 22.00 | 686.13K |
| 2024-10-15 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 22.00 | 616.82K |
| 2024-10-14 | 21.95 | 21.99 | ↑$0.04 (0.18%) | 21.95 | 22.00 | 743.93K |
| 2024-10-11 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.94 | 21.98 | 827.21K |
Create an account or log in to view more rows.
$AY when's the offering?
$AY i am trading for a better future!
$AY red day ahead
$AY I blocked some bears and I liked it!
$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