Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.300 2.450 2.300 2.450 509,384 +0.15(+6.52%)
Aug 30, 2017 2.350 2.375 2.300 2.300 252,626 -0.05(-2.13%)
Aug 29, 2017 2.300 2.400 2.300 2.350 279,501 -0.05(-2.08%)
Aug 28, 2017 2.400 2.450 2.375 2.400 242,832 +0.00(+0.00%)
Aug 25, 2017 2.400 2.450 2.400 2.400 232,755 +0.00(+0.00%)
Aug 24, 2017 2.450 2.500 2.400 2.400 403,066 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 112,873 +0.00(+0.00%)
Aug 22, 2017 2.450 2.475 2.400 2.450 240,767 +0.00(+0.00%)
Aug 21, 2017 2.500 2.500 2.450 2.450 174,845 -0.05(-2.00%)
Aug 18, 2017 2.450 2.500 2.400 2.500 316,367 +0.05(+2.04%)
Aug 17, 2017 2.450 2.500 2.412 2.450 563,090 +0.00(+0.00%)
Aug 16, 2017 2.500 2.500 2.450 2.450 268,645 +0.00(+0.00%)
Aug 15, 2017 2.450 2.500 2.450 2.450 218,728 +0.00(+0.00%)
Aug 14, 2017 2.450 2.475 2.400 2.450 567,404 +0.05(+2.08%)
Aug 11, 2017 2.400 2.450 2.400 2.400 349,923 +0.00(+0.00%)
Aug 10, 2017 2.400 2.450 2.400 2.400 230,734 +0.00(+0.00%)
Aug 09, 2017 2.400 2.450 2.400 2.400 252,571 +0.00(+0.00%)
Aug 08, 2017 2.350 2.450 2.350 2.400 374,221 +0.05(+2.13%)
Aug 07, 2017 2.350 2.400 2.350 2.350 242,390 +0.00(+0.00%)
Aug 04, 2017 2.350 2.400 2.300 2.350 331,092 +0.00(+0.00%)
Aug 03, 2017 2.350 2.400 2.350 2.350 285,325 +0.00(+0.00%)
Aug 02, 2017 2.350 2.400 2.350 2.350 181,463 +0.00(+0.00%)
Aug 01, 2017 2.300 2.400 2.300 2.350 168,264 +0.05(+2.17%)
Jul 31, 2017 2.350 2.400 2.300 2.300 398,826 -0.05(-2.13%)
Jul 28, 2017 2.350 2.400 2.300 2.350 593,701 +0.00(+0.00%)
Jul 27, 2017 2.350 2.400 2.350 2.350 141,848 +0.00(+0.00%)
Jul 26, 2017 2.400 2.400 2.350 2.350 133,069 -0.05(-2.08%)
Jul 25, 2017 2.400 2.450 2.350 2.400 203,517 +0.05(+2.13%)
Jul 24, 2017 2.400 2.400 2.350 2.350 282,990 +0.00(+0.00%)
Jul 21, 2017 2.400 2.400 2.300 2.350 713,267 +0.05(+2.17%)
Jul 20, 2017 2.350 2.400 2.319 2.300 4,092,253 -0.10(-4.17%)
Jul 19, 2017 2.300 2.400 2.300 2.400 968,972 +0.10(+4.35%)
Jul 18, 2017 2.400 2.410 2.300 2.300 259,684 -0.10(-4.17%)
Jul 17, 2017 2.350 2.450 2.300 2.400 1,098,445 +0.00(+0.00%)
Jul 14, 2017 2.400 2.400 2.350 2.400 138,110 +0.05(+2.13%)
Jul 13, 2017 2.350 2.350 2.300 2.350 155,192 +0.00(+0.00%)
Jul 12, 2017 2.300 2.350 2.300 2.350 313,704 +0.05(+2.17%)
Jul 11, 2017 2.350 2.375 2.300 2.300 280,062 -0.05(-2.13%)
Jul 10, 2017 2.400 2.410 2.350 2.350 294,559 -0.05(-2.08%)
Jul 07, 2017 2.350 2.400 2.350 2.400 304,208 +0.05(+2.13%)
Jul 06, 2017 2.400 2.425 2.316 2.350 354,425 -0.05(-2.08%)
Jul 05, 2017 2.350 2.450 2.300 2.400 473,138 +0.00(+0.00%)
Jul 03, 2017 2.350 2.400 2.350 2.400 89,998 +0.00(+0.00%)
Jun 30, 2017 2.400 2.400 2.350 2.400 397,101 +0.00(+0.00%)
Jun 29, 2017 2.400 2.450 2.350 2.400 111,502 -0.05(-2.04%)
Jun 28, 2017 2.400 2.450 2.350 2.450 528,257 +0.10(+4.26%)
Jun 27, 2017 2.400 2.500 2.350 2.350 762,280 -0.05(-2.08%)
Jun 26, 2017 2.400 2.450 2.350 2.400 238,447 +0.05(+2.13%)
Jun 23, 2017 2.450 2.450 2.350 2.350 2,377,758 -0.15(-6.00%)
Jun 22, 2017 2.450 2.500 2.450 2.500 134,859 +0.05(+2.04%)
Jun 21, 2017 2.450 2.500 2.450 2.450 287,628 +0.00(+0.00%)
Jun 20, 2017 2.500 2.575 2.450 2.450 605,127 -0.10(-3.92%)
Jun 19, 2017 2.450 2.550 2.450 2.550 268,859 +0.10(+4.08%)
Jun 16, 2017 2.450 2.475 2.400 2.450 501,187 +0.00(+0.00%)
Jun 15, 2017 2.500 2.550 2.450 2.450 171,744 -0.05(-2.00%)
Jun 14, 2017 2.550 2.550 2.450 2.500 262,027 -0.05(-1.96%)
Jun 13, 2017 2.500 2.550 2.450 2.550 208,488 +0.05(+2.00%)
Jun 12, 2017 2.550 2.575 2.450 2.500 420,818 -0.05(-1.96%)
Jun 09, 2017 2.500 2.550 2.450 2.550 413,692 +0.05(+2.00%)
Jun 08, 2017 2.500 2.525 2.450 2.500 315,277 +0.00(+0.00%)
Jun 07, 2017 2.500 2.550 2.450 2.500 401,804 +0.00(+0.00%)
Jun 06, 2017 2.500 2.550 2.460 2.500 391,738 +0.00(+0.00%)
Jun 05, 2017 2.500 2.550 2.455 2.500 231,589 -0.05(-1.96%)
Jun 02, 2017 2.400 2.550 2.350 2.550 719,454 +0.15(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.