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 (%)
Oct 31, 2014 2.017 2.044 1.981 1.981 1,644,128 -0.01(-0.45%)
Oct 30, 2014 2.008 2.027 1.972 1.990 775,884 -0.02(-0.89%)
Oct 29, 2014 2.035 2.035 1.945 2.008 1,045,327 -0.03(-1.32%)
Oct 28, 2014 1.990 2.106 1.972 2.035 1,555,305 +0.04(+1.79%)
Oct 27, 2014 2.035 2.053 2.053 1.999 627,725 -0.05(-2.61%)
Oct 24, 2014 2.070 2.097 1.990 2.053 871,068 -0.01(-0.43%)
Oct 23, 2014 1.999 2.070 1.919 2.061 1,128,033 +0.06(+3.13%)
Oct 22, 2014 2.026 2.053 1.981 1.999 750,106 -0.04(-2.18%)
Oct 21, 2014 2.222 2.231 1.928 2.044 2,844,270 -0.20(-8.76%)
Oct 20, 2014 2.169 2.285 2.163 2.240 1,781,799 +0.10(+4.58%)
Oct 17, 2014 2.285 2.338 2.070 2.142 2,393,831 -0.05(-2.44%)
Oct 16, 2014 1.767 2.204 1.758 2.195 3,491,427 +0.40(+22.39%)
Oct 15, 2014 1.758 1.803 1.705 1.794 2,063,381 -0.01(-0.49%)
Oct 14, 2014 1.829 1.847 1.722 1.803 1,806,500 +0.07(+4.12%)
Oct 13, 2014 1.749 1.803 1.731 1.731 957,586 -0.02(-1.02%)
Oct 10, 2014 1.803 1.856 1.722 1.749 1,571,554 -0.07(-3.92%)
Oct 09, 2014 1.829 1.919 1.754 1.821 2,762,652 +0.01(+0.49%)
Oct 08, 2014 1.865 1.892 1.705 1.812 2,918,134 -0.07(-3.79%)
Oct 07, 2014 1.883 1.910 1.874 1.883 1,957,322 -0.03(-1.40%)
Oct 06, 2014 2.053 2.070 1.910 1.910 1,982,075 -0.13(-6.55%)
Oct 03, 2014 2.008 2.079 1.981 2.044 1,143,900 +0.04(+2.23%)
Oct 02, 2014 2.053 2.106 1.929 1.999 2,960,329 -0.05(-2.61%)
Oct 01, 2014 2.133 2.142 2.053 2.053 1,676,643 -0.07(-3.36%)
Sep 30, 2014 2.115 2.160 2.097 2.124 1,417,911 +0.01(+0.42%)
Sep 29, 2014 2.079 2.133 2.053 2.115 1,342,445 +0.02(+0.85%)
Sep 26, 2014 2.044 2.106 2.041 2.097 1,311,595 +0.05(+2.62%)
Sep 25, 2014 2.008 2.079 2.008 2.044 1,751,569 +0.03(+1.33%)
Sep 24, 2014 2.008 2.106 2.003 2.017 3,069,860 +0.01(+0.44%)
Sep 23, 2014 2.079 2.079 2.008 2.008 1,386,812 -0.05(-2.60%)
Sep 22, 2014 2.053 2.084 2.008 2.061 1,476,649 -0.01(-0.43%)
Sep 19, 2014 2.222 2.258 2.026 2.070 2,799,117 -0.12(-5.31%)
Sep 18, 2014 2.008 2.186 1.981 2.186 3,247,577 +0.18(+8.89%)
Sep 17, 2014 2.249 2.258 1.990 2.008 6,251,314 -0.29(-12.45%)
Sep 16, 2014 2.427 2.481 2.240 2.294 11,422,446 -1.11(-32.55%)
Sep 15, 2014 3.454 3.471 3.400 3.400 565,543 -0.05(-1.55%)
Sep 12, 2014 3.516 3.516 3.421 3.454 1,225,417 -0.08(-2.27%)
Sep 11, 2014 3.489 3.534 3.480 3.534 574,706 +0.00(+0.00%)
Sep 10, 2014 3.436 3.552 3.428 3.534 1,813,383 +0.09(+2.59%)
Sep 09, 2014 3.436 3.454 3.400 3.445 752,053 +0.03(+0.78%)
Sep 08, 2014 3.489 3.498 3.409 3.418 651,498 -0.06(-1.79%)
Sep 05, 2014 3.471 3.525 3.471 3.480 395,231 +0.01(+0.26%)
Sep 04, 2014 3.507 3.556 3.463 3.471 561,922 -0.04(-1.02%)
Sep 03, 2014 3.525 3.534 3.503 3.507 561,563 -0.02(-0.51%)
Sep 02, 2014 3.534 3.552 3.489 3.525 979,316 -0.01(-0.25%)
Aug 29, 2014 3.463 3.534 3.534 3.534 698,328 +0.07(+2.06%)
Aug 28, 2014 3.516 3.552 3.454 3.463 995,957 -0.06(-1.77%)
Aug 27, 2014 3.552 3.579 3.498 3.525 622,134 +0.01(+0.35%)
Aug 26, 2014 3.495 3.530 3.461 3.513 1,193,569 +0.02(+0.50%)
Aug 25, 2014 3.434 3.513 3.390 3.495 1,351,067 +0.10(+2.84%)
Aug 22, 2014 3.451 3.548 3.399 3.399 1,802,558 -0.07(-2.03%)
Aug 21, 2014 3.443 3.486 3.425 3.469 1,046,266 +0.03(+0.77%)
Aug 20, 2014 3.381 3.451 3.364 3.443 1,096,359 +0.06(+1.82%)
Aug 19, 2014 3.381 3.416 3.364 3.381 501,831 +0.00(+0.00%)
Aug 18, 2014 3.381 3.415 3.355 3.381 620,787 +0.01(+0.26%)
Aug 15, 2014 3.399 3.416 3.337 3.372 1,031,575 +0.01(+0.26%)
Aug 14, 2014 3.241 3.372 3.241 3.364 1,297,590 +0.12(+3.79%)
Aug 13, 2014 3.241 3.249 3.205 3.241 621,782 +0.03(+0.82%)
Aug 12, 2014 3.197 3.249 3.197 3.214 475,749 -0.01(-0.27%)
Aug 11, 2014 3.179 3.249 3.162 3.223 947,558 +0.06(+1.94%)
Aug 08, 2014 3.214 3.280 3.144 3.162 1,399,163 -0.11(-3.23%)
Aug 07, 2014 3.276 3.320 3.241 3.267 836,664 +0.04(+1.09%)
Aug 06, 2014 3.205 3.276 3.197 3.232 660,721 +0.03(+0.82%)
Aug 05, 2014 3.214 3.267 3.183 3.205 957,595 -0.04(-1.35%)
Aug 04, 2014 3.214 3.302 3.205 3.249 1,526,936 +0.04(+1.37%)
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.