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 (%)
Sep 30, 2015 1.880 1.920 1.840 1.860 445,403 +0.02(+1.09%)
Sep 29, 2015 2.000 2.000 1.830 1.840 801,364 -0.13(-6.60%)
Sep 28, 2015 2.020 2.030 1.970 1.970 513,592 -0.04(-1.99%)
Sep 25, 2015 2.120 2.120 2.000 2.010 641,156 -0.09(-4.29%)
Sep 24, 2015 2.070 2.110 2.070 2.100 349,205 +0.01(+0.48%)
Sep 23, 2015 2.170 2.170 2.090 2.090 390,034 -0.06(-2.79%)
Sep 22, 2015 2.150 2.180 2.093 2.150 410,888 +0.00(+0.00%)
Sep 21, 2015 2.210 2.268 2.120 2.150 298,539 -0.05(-2.27%)
Sep 18, 2015 2.210 2.250 2.170 2.200 445,090 -0.03(-1.35%)
Sep 17, 2015 2.060 2.250 2.050 2.230 689,231 +0.18(+8.78%)
Sep 16, 2015 2.050 2.090 2.030 2.050 1,546,558 +0.01(+0.49%)
Sep 15, 2015 2.070 2.080 2.020 2.040 455,332 -0.03(-1.45%)
Sep 14, 2015 2.080 2.090 2.010 2.070 700,088 +0.00(+0.00%)
Sep 11, 2015 2.080 2.100 2.050 2.070 291,375 -0.01(-0.48%)
Sep 10, 2015 2.110 2.140 2.070 2.080 473,158 +0.01(+0.48%)
Sep 09, 2015 2.250 2.250 2.070 2.070 589,503 -0.14(-6.33%)
Sep 08, 2015 2.210 2.270 2.160 2.210 608,166 +0.04(+1.84%)
Sep 04, 2015 2.150 2.170 2.170 2.170 299,300 -0.02(-0.91%)
Sep 03, 2015 2.130 2.210 2.110 2.190 362,689 +0.06(+2.82%)
Sep 02, 2015 2.240 2.240 2.113 2.130 561,246 -0.08(-3.62%)
Sep 01, 2015 2.310 2.338 2.200 2.210 432,182 -0.14(-5.96%)
Aug 31, 2015 2.290 2.370 2.270 2.350 454,966 +0.00(+0.00%)
Aug 28, 2015 2.340 2.400 2.290 2.350 457,849 +0.00(+0.00%)
Aug 27, 2015 2.240 2.350 2.160 2.350 572,526 +0.11(+4.91%)
Aug 26, 2015 2.130 2.240 2.060 2.240 592,834 +0.15(+7.18%)
Aug 25, 2015 2.150 2.175 2.000 2.090 961,115 +0.03(+1.46%)
Aug 24, 2015 2.000 2.150 1.970 2.060 956,572 -0.08(-3.74%)
Aug 21, 2015 2.120 2.260 2.120 2.140 734,045 -0.04(-1.83%)
Aug 20, 2015 2.210 2.260 2.160 2.180 603,274 -0.05(-2.24%)
Aug 19, 2015 2.230 2.328 2.130 2.230 1,028,331 -0.03(-1.33%)
Aug 18, 2015 2.370 2.410 2.240 2.260 684,474 -0.11(-4.64%)
Aug 17, 2015 2.280 2.370 2.230 2.370 739,840 +0.08(+3.49%)
Aug 14, 2015 2.240 2.320 2.230 2.290 453,775 +0.04(+1.78%)
Aug 13, 2015 2.120 2.300 2.120 2.250 553,116 +0.07(+3.21%)
Aug 12, 2015 2.150 2.230 1.990 2.180 949,072 +0.03(+1.40%)
Aug 11, 2015 2.410 2.420 2.080 2.150 1,486,114 -0.21(-8.90%)
Aug 10, 2015 2.360 2.410 2.330 2.360 380,639 +0.03(+1.29%)
Aug 07, 2015 2.360 2.410 2.295 2.330 341,731 -0.05(-2.10%)
Aug 06, 2015 2.320 2.430 2.275 2.380 456,423 +0.08(+3.48%)
Aug 05, 2015 2.320 2.370 2.300 2.300 639,154 -0.02(-0.86%)
Aug 04, 2015 2.370 2.400 2.300 2.320 681,618 -0.03(-1.28%)
Aug 03, 2015 2.490 2.500 2.330 2.350 629,302 -0.14(-5.62%)
Jul 31, 2015 2.450 2.530 2.440 2.490 776,266 +0.05(+2.05%)
Jul 30, 2015 2.540 2.550 2.440 2.440 526,063 -0.10(-3.94%)
Jul 29, 2015 2.380 2.560 2.370 2.540 388,733 +0.15(+6.28%)
Jul 28, 2015 2.430 2.430 2.380 2.390 286,129 -0.01(-0.42%)
Jul 27, 2015 2.390 2.410 2.370 2.400 386,044 +0.02(+0.84%)
Jul 24, 2015 2.460 2.480 2.370 2.380 770,845 -0.10(-4.03%)
Jul 23, 2015 2.630 2.638 2.480 2.480 601,556 -0.15(-5.70%)
Jul 22, 2015 2.630 2.660 2.600 2.630 477,717 -0.05(-1.87%)
Jul 21, 2015 2.730 2.800 2.670 2.680 603,824 -0.07(-2.55%)
Jul 20, 2015 2.870 2.910 2.720 2.750 956,991 -0.17(-5.82%)
Jul 17, 2015 2.960 2.980 2.910 2.920 395,152 -0.03(-1.02%)
Jul 16, 2015 3.010 3.070 2.930 2.950 477,196 -0.09(-2.96%)
Jul 15, 2015 3.130 3.130 3.030 3.040 471,160 -0.09(-2.88%)
Jul 14, 2015 3.090 3.130 3.080 3.130 583,253 +0.04(+1.29%)
Jul 13, 2015 3.060 3.150 3.060 3.090 739,644 -0.01(-0.32%)
Jul 10, 2015 3.020 3.120 3.010 3.100 558,648 +0.07(+2.31%)
Jul 09, 2015 3.070 3.090 3.000 3.030 532,090 -0.01(-0.33%)
Jul 08, 2015 3.020 3.100 3.010 3.040 538,641 -0.04(-1.30%)
Jul 07, 2015 3.100 3.100 2.970 3.080 567,065 -0.01(-0.32%)
Jul 06, 2015 3.110 3.170 3.030 3.090 626,432 -0.16(-4.92%)
Jul 02, 2015 3.180 3.250 3.250 3.250 644,300 +0.03(+0.93%)
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.