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 (%)
Jul 31, 2019 2.370 2.450 2.360 2.390 323,226 +0.02(+0.84%)
Jul 30, 2019 2.400 2.400 2.350 2.370 318,607 -0.03(-1.25%)
Jul 29, 2019 2.380 2.410 2.360 2.400 192,543 +0.01(+0.42%)
Jul 26, 2019 2.440 2.450 2.370 2.390 237,400 -0.06(-2.45%)
Jul 25, 2019 2.470 2.480 2.390 2.450 173,369 -0.03(-1.21%)
Jul 24, 2019 2.420 2.500 2.390 2.480 289,067 +0.06(+2.48%)
Jul 23, 2019 2.460 2.460 2.390 2.420 176,641 -0.03(-1.22%)
Jul 22, 2019 2.480 2.480 2.405 2.450 231,717 -0.03(-1.21%)
Jul 19, 2019 2.470 2.500 2.460 2.480 184,900 -0.02(-0.80%)
Jul 18, 2019 2.460 2.500 2.420 2.500 213,580 +0.04(+1.63%)
Jul 17, 2019 2.480 2.550 2.440 2.460 397,779 -0.08(-3.15%)
Jul 16, 2019 2.540 2.570 2.510 2.540 249,881 -0.01(-0.39%)
Jul 15, 2019 2.620 2.640 2.540 2.550 317,033 -0.07(-2.67%)
Jul 12, 2019 2.580 2.650 2.560 2.620 524,100 +0.03(+1.16%)
Jul 11, 2019 2.490 2.600 2.482 2.590 601,485 +0.13(+5.28%)
Jul 10, 2019 2.440 2.480 2.440 2.460 391,372 +0.02(+0.82%)
Jul 09, 2019 2.440 2.465 2.410 2.440 208,692 +0.00(+0.00%)
Jul 08, 2019 2.450 2.490 2.440 2.440 322,865 +0.00(+0.00%)
Jul 05, 2019 2.410 2.450 2.410 2.440 139,600 +0.03(+1.24%)
Jul 03, 2019 2.400 2.430 2.390 2.410 163,000 +0.01(+0.42%)
Jul 02, 2019 2.400 2.410 2.380 2.400 194,164 -0.03(-1.23%)
Jul 01, 2019 2.430 2.450 2.400 2.430 243,572 +0.01(+0.41%)
Jun 28, 2019 2.380 2.420 2.360 2.420 2,744,900 +0.04(+1.68%)
Jun 27, 2019 2.340 2.380 2.310 2.380 471,940 +0.04(+1.71%)
Jun 26, 2019 2.330 2.355 2.300 2.340 575,698 +0.01(+0.43%)
Jun 25, 2019 2.350 2.360 2.300 2.330 416,093 -0.02(-0.85%)
Jun 24, 2019 2.420 2.430 2.330 2.350 347,830 -0.06(-2.49%)
Jun 21, 2019 2.440 2.499 2.370 2.410 715,200 -0.06(-2.43%)
Jun 20, 2019 2.400 2.470 2.380 2.470 348,358 +0.08(+3.35%)
Jun 19, 2019 2.340 2.400 2.330 2.390 267,147 +0.03(+1.27%)
Jun 18, 2019 2.370 2.395 2.340 2.360 235,759 +0.00(+0.00%)
Jun 17, 2019 2.340 2.380 2.320 2.360 304,360 +0.03(+1.29%)
Jun 14, 2019 2.320 2.345 2.300 2.330 295,700 +0.00(+0.00%)
Jun 13, 2019 2.300 2.330 2.290 2.330 367,994 +0.05(+2.19%)
Jun 12, 2019 2.300 2.310 2.270 2.280 260,497 -0.01(-0.44%)
Jun 11, 2019 2.290 2.310 2.270 2.290 293,231 +0.00(+0.00%)
Jun 10, 2019 2.300 2.310 2.270 2.290 396,426 -0.01(-0.43%)
Jun 07, 2019 2.280 2.310 2.280 2.300 385,200 +0.01(+0.44%)
Jun 06, 2019 2.280 2.330 2.270 2.290 579,551 +0.01(+0.44%)
Jun 05, 2019 2.270 2.280 2.270 2.280 294,964 +0.00(+0.00%)
Jun 04, 2019 2.260 2.280 2.240 2.280 613,461 +0.02(+0.88%)
Jun 03, 2019 2.300 2.310 2.250 2.260 730,796 -0.07(-3.00%)
May 31, 2019 2.340 2.350 2.290 2.330 623,000 -0.03(-1.27%)
May 30, 2019 2.270 2.375 2.270 2.360 1,045,500 +0.05(+2.16%)
May 29, 2019 2.600 2.630 2.270 2.310 3,344,736 -0.30(-11.49%)
May 28, 2019 2.640 2.670 2.530 2.610 564,488 -0.01(-0.38%)
May 24, 2019 2.550 2.620 2.520 2.620 505,200 +0.08(+3.15%)
May 23, 2019 2.500 2.550 2.490 2.540 334,841 +0.02(+0.79%)
May 22, 2019 2.500 2.530 2.460 2.520 375,094 +0.03(+1.20%)
May 21, 2019 2.500 2.590 2.450 2.490 716,784 +0.02(+0.81%)
May 20, 2019 2.400 2.480 2.400 2.470 194,549 +0.05(+2.07%)
May 17, 2019 2.430 2.450 2.390 2.420 165,500 -0.01(-0.41%)
May 16, 2019 2.430 2.490 2.360 2.430 304,212 -0.01(-0.41%)
May 15, 2019 2.320 2.480 2.310 2.440 566,074 +0.12(+5.17%)
May 14, 2019 2.300 2.350 2.290 2.320 190,118 +0.02(+0.87%)
May 13, 2019 2.350 2.370 2.290 2.300 220,351 -0.09(-3.77%)
May 10, 2019 2.320 2.390 2.320 2.390 185,500 +0.07(+3.02%)
May 09, 2019 2.320 2.360 2.290 2.320 294,922 +0.00(+0.00%)
May 08, 2019 2.360 2.360 2.320 2.320 222,021 -0.03(-1.28%)
May 07, 2019 2.390 2.420 2.350 2.350 189,034 -0.07(-2.89%)
May 06, 2019 2.440 2.470 2.360 2.420 263,853 -0.06(-2.42%)
May 03, 2019 2.380 2.500 2.370 2.480 867,500 +0.16(+6.90%)
May 02, 2019 2.270 2.350 2.260 2.320 373,910 +0.05(+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.