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 27, 2013 3.080 3.109 3.044 3.087 489,755 -0.03(-0.93%)
Sep 26, 2013 3.109 3.138 3.073 3.116 795,376 +0.04(+1.31%)
Sep 25, 2013 3.040 3.112 3.033 3.076 773,695 +0.04(+1.42%)
Sep 24, 2013 3.040 3.076 3.004 3.033 575,422 -0.01(-0.47%)
Sep 23, 2013 2.990 3.112 2.990 3.047 1,019,234 +0.04(+1.19%)
Sep 20, 2013 3.040 3.076 2.954 3.011 1,541,024 -0.03(-0.94%)
Sep 19, 2013 3.004 3.062 2.969 3.040 900,993 +0.04(+1.19%)
Sep 18, 2013 2.890 3.019 2.876 3.004 1,044,946 +0.11(+3.70%)
Sep 17, 2013 2.876 2.918 2.876 2.897 727,599 +0.01(+0.50%)
Sep 16, 2013 2.911 2.926 2.868 2.883 627,082 -0.01(-0.25%)
Sep 13, 2013 2.904 2.918 2.876 2.890 588,116 -0.01(-0.25%)
Sep 12, 2013 2.926 2.961 2.897 2.897 485,447 -0.03(-0.98%)
Sep 11, 2013 2.926 2.954 2.890 2.926 695,403 +0.00(+0.00%)
Sep 10, 2013 2.954 2.961 2.904 2.926 788,586 -0.01(-0.24%)
Sep 09, 2013 2.904 2.954 2.897 2.933 685,663 +0.03(+0.99%)
Sep 06, 2013 2.918 2.961 2.890 2.904 656,931 +0.01(+0.25%)
Sep 05, 2013 2.868 2.897 2.847 2.897 800,712 +0.04(+1.25%)
Sep 04, 2013 2.861 2.897 2.833 2.861 855,818 +0.01(+0.50%)
Sep 03, 2013 2.883 2.911 2.825 2.847 612,454 +0.01(+0.25%)
Aug 30, 2013 2.876 2.918 2.840 2.840 691,671 -0.04(-1.49%)
Aug 29, 2013 2.847 2.897 2.811 2.883 1,211,705 +0.04(+1.26%)
Aug 28, 2013 2.861 2.890 2.833 2.847 839,745 +0.02(+0.63%)
Aug 27, 2013 2.892 2.928 2.815 2.829 741,091 -0.09(-3.13%)
Aug 26, 2013 2.885 2.921 2.850 2.921 653,745 +0.04(+1.47%)
Aug 23, 2013 2.780 2.878 2.780 2.878 973,433 +0.08(+3.02%)
Aug 22, 2013 2.822 2.843 2.780 2.794 898,689 -0.03(-1.00%)
Aug 21, 2013 2.829 2.871 2.780 2.822 1,028,402 -0.01(-0.25%)
Aug 20, 2013 2.843 2.871 2.822 2.829 912,059 -0.02(-0.74%)
Aug 19, 2013 2.850 2.921 2.836 2.850 904,631 +0.01(+0.25%)
Aug 16, 2013 2.885 2.935 2.815 2.843 736,544 -0.06(-2.18%)
Aug 15, 2013 2.892 2.935 2.815 2.906 952,169 +0.01(+0.24%)
Aug 14, 2013 2.892 2.928 2.857 2.899 906,785 +0.00(+0.00%)
Aug 13, 2013 2.984 2.998 2.899 2.899 826,784 -0.09(-3.06%)
Aug 12, 2013 2.871 2.991 2.850 2.991 1,017,662 +0.14(+4.94%)
Aug 09, 2013 2.787 2.878 2.745 2.850 1,516,205 +0.06(+2.02%)
Aug 08, 2013 2.871 2.885 2.787 2.794 1,083,805 -0.08(-2.70%)
Aug 07, 2013 2.836 2.896 2.817 2.871 714,154 +0.03(+0.99%)
Aug 06, 2013 2.991 2.991 2.843 2.843 1,010,327 -0.17(-5.61%)
Aug 05, 2013 2.906 3.019 2.906 3.012 754,318 +0.08(+2.64%)
Aug 02, 2013 2.949 2.998 2.913 2.935 857,687 -0.03(-0.95%)
Aug 01, 2013 3.005 3.047 2.942 2.963 1,136,012 -0.04(-1.17%)
Jul 31, 2013 3.054 3.061 2.970 2.998 747,583 -0.04(-1.39%)
Jul 30, 2013 3.040 3.061 3.005 3.040 630,437 +0.02(+0.70%)
Jul 29, 2013 3.054 3.089 3.008 3.019 555,364 -0.06(-1.83%)
Jul 26, 2013 3.096 3.125 3.047 3.075 561,752 -0.05(-1.58%)
Jul 25, 2013 3.047 3.160 3.026 3.125 713,050 +0.06(+2.07%)
Jul 24, 2013 3.202 3.230 3.040 3.061 972,836 -0.13(-4.19%)
Jul 23, 2013 3.153 3.195 3.125 3.195 848,019 +0.04(+1.11%)
Jul 22, 2013 3.082 3.167 3.040 3.160 850,058 +0.12(+3.93%)
Jul 19, 2013 3.103 3.125 2.963 3.040 1,318,613 -0.09(-2.92%)
Jul 18, 2013 3.209 3.230 3.096 3.132 1,614,663 -0.15(-4.51%)
Jul 17, 2013 3.216 3.279 3.202 3.279 1,029,057 +0.09(+2.87%)
Jul 16, 2013 3.146 3.202 3.103 3.188 849,869 +0.05(+1.57%)
Jul 15, 2013 3.068 3.146 3.062 3.139 933,862 +0.05(+1.59%)
Jul 12, 2013 3.103 3.146 3.033 3.089 1,172,970 +0.00(+0.00%)
Jul 11, 2013 2.984 3.096 2.950 3.089 1,796,582 +0.16(+5.53%)
Jul 10, 2013 2.906 2.991 2.892 2.928 1,691,386 +0.05(+1.71%)
Jul 09, 2013 2.808 2.935 2.808 2.878 1,727,011 +0.08(+2.76%)
Jul 08, 2013 2.745 2.815 2.731 2.801 934,245 +0.06(+2.31%)
Jul 05, 2013 2.773 2.780 2.681 2.738 921,486 -0.01(-0.51%)
Jul 03, 2013 2.815 2.815 2.716 2.752 1,085,025 -0.06(-2.25%)
Jul 02, 2013 2.850 2.892 2.794 2.815 945,421 -0.06(-2.20%)
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.