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 29, 2017 2.450 2.500 2.400 2.450 370,668 -0.05(-2.00%)
Sep 28, 2017 2.450 2.500 2.425 2.500 124,777 +0.00(+0.00%)
Sep 27, 2017 2.500 2.500 2.450 2.500 373,277 +0.00(+0.00%)
Sep 26, 2017 2.400 2.500 2.400 2.500 148,529 +0.10(+4.17%)
Sep 25, 2017 2.500 2.500 2.400 2.400 258,216 -0.10(-4.00%)
Sep 22, 2017 2.400 2.500 2.400 2.500 257,904 +0.05(+2.04%)
Sep 21, 2017 2.400 2.485 2.400 2.450 210,919 +0.05(+2.08%)
Sep 20, 2017 2.500 2.500 2.400 2.400 379,793 -0.10(-4.00%)
Sep 19, 2017 2.450 2.500 2.400 2.500 313,813 +0.00(+0.00%)
Sep 18, 2017 2.450 2.500 2.450 2.500 190,178 +0.05(+2.04%)
Sep 15, 2017 2.500 2.360 2.450 1,218,285 +0.00(+0.00%)
Sep 14, 2017 2.400 2.450 2.350 2.450 863,833 +0.05(+2.08%)
Sep 13, 2017 2.450 2.450 2.350 2.400 534,246 +0.00(+0.00%)
Sep 12, 2017 2.440 2.350 2.400 241,322 +0.00(+0.00%)
Sep 11, 2017 2.400 2.435 2.350 2.400 220,136 -0.05(-2.04%)
Sep 08, 2017 2.400 2.450 2.375 2.450 303,879 +0.00(+0.00%)
Sep 07, 2017 2.350 2.450 2.350 2.450 320,583 +0.10(+4.26%)
Sep 06, 2017 2.400 2.425 2.350 2.350 295,087 -0.05(-2.08%)
Sep 05, 2017 2.400 2.425 2.350 2.400 197,369 +0.00(+0.00%)
Sep 01, 2017 2.400 2.450 2.400 2.400 227,431 -0.05(-2.04%)
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%)
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.