Atlantica Sustainable Infrastructure PLC (AY) Historical Stock Data
21.99 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2024-12-11 | 21.98 | 21.99 | ↑$0.01 (0.05%) | 21.98 | 22.00 | 2.18M |
| 2024-12-10 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.98 | 22.00 | 3.23M |
| 2024-12-09 | 21.97 | 21.98 | ↑$0.01 (0.05%) | 21.97 | 21.99 | 533.33K |
| 2024-12-06 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.96 | 21.98 | 465.88K |
| 2024-12-05 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.96 | 21.97 | 627.65K |
| 2024-12-04 | 21.96 | 21.95 | ↓$0.01 (-0.05%) | 21.95 | 21.97 | 1.09M |
| 2024-12-03 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.95 | 21.97 | 0.94M |
| 2024-12-02 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.92 | 21.97 | 755.39K |
| 2024-11-29 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.94 | 21.98 | 414.89K |
| 2024-11-27 | 22.15 | 22.16 | ↑$0.01 (0.05%) | 22.14 | 22.17 | 1.22M |
| 2024-11-26 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.16 | 0.94M |
| 2024-11-25 | 22.15 | 22.14 | ↓$0.01 (-0.05%) | 22.13 | 22.16 | 749.66K |
| 2024-11-22 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.14 | 328.30K |
| 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 |
Create an account or log in to view more rows.
$AY hi hi
$AY has just been halted from trading.
$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