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 (%)
Aug 31, 2015 2.231 2.309 2.212 2.290 466,916 +0.00(+0.00%)
Aug 28, 2015 2.280 2.339 2.231 2.290 469,874 +0.00(+0.00%)
Aug 27, 2015 2.183 2.290 2.105 2.290 587,563 +0.16(+7.44%)
Aug 26, 2015 2.027 2.131 1.960 2.131 623,092 +0.14(+7.18%)
Aug 25, 2015 2.046 2.069 1.903 1.988 1,010,171 +0.03(+1.46%)
Aug 24, 2015 1.903 2.046 1.874 1.960 1,005,396 -0.08(-3.74%)
Aug 21, 2015 2.017 2.150 2.017 2.036 771,511 -0.04(-1.83%)
Aug 20, 2015 2.103 2.150 2.055 2.074 634,065 -0.05(-2.24%)
Aug 19, 2015 2.122 2.215 2.027 2.122 1,080,818 -0.03(-1.33%)
Aug 18, 2015 2.255 2.293 2.131 2.150 719,410 -0.10(-4.64%)
Aug 17, 2015 2.169 2.255 2.122 2.255 777,602 +0.08(+3.49%)
Aug 14, 2015 2.131 2.207 2.122 2.179 476,936 +0.04(+1.78%)
Aug 13, 2015 2.017 2.188 2.017 2.141 581,347 +0.07(+3.21%)
Aug 12, 2015 2.046 2.122 1.893 2.074 997,513 +0.03(+1.40%)
Aug 11, 2015 2.293 2.302 1.979 2.046 1,561,967 -0.20(-8.90%)
Aug 10, 2015 2.245 2.293 2.217 2.245 400,067 +0.03(+1.29%)
Aug 07, 2015 2.245 2.293 2.184 2.217 359,173 -0.05(-2.10%)
Aug 06, 2015 2.207 2.312 2.165 2.264 479,719 +0.08(+3.48%)
Aug 05, 2015 2.207 2.255 2.188 2.188 671,777 -0.02(-0.86%)
Aug 04, 2015 2.255 2.283 2.188 2.207 716,408 -0.03(-1.28%)
Aug 03, 2015 2.369 2.379 2.217 2.236 661,422 -0.13(-5.62%)
Jul 31, 2015 2.331 2.407 2.322 2.369 815,887 +0.05(+2.05%)
Jul 30, 2015 2.417 2.426 2.322 2.322 552,913 -0.10(-3.94%)
Jul 29, 2015 2.264 2.436 2.255 2.417 408,574 +0.14(+6.28%)
Jul 28, 2015 2.312 2.312 2.264 2.274 300,733 -0.01(-0.42%)
Jul 27, 2015 2.274 2.293 2.255 2.283 405,748 +0.02(+0.84%)
Jul 24, 2015 2.341 2.360 2.255 2.264 810,189 -0.10(-4.03%)
Jul 23, 2015 2.502 2.510 2.360 2.360 632,260 -0.14(-5.70%)
Jul 22, 2015 2.502 2.531 2.474 2.502 502,100 -0.05(-1.87%)
Jul 21, 2015 2.597 2.664 2.540 2.550 634,643 -0.07(-2.55%)
Jul 20, 2015 2.731 2.769 2.588 2.616 1,005,836 -0.16(-5.82%)
Jul 17, 2015 2.816 2.835 2.769 2.778 415,321 -0.03(-1.02%)
Jul 16, 2015 2.864 2.921 2.788 2.807 501,552 -0.09(-2.96%)
Jul 15, 2015 2.978 2.978 2.883 2.892 495,208 -0.09(-2.88%)
Jul 14, 2015 2.940 2.978 2.930 2.978 613,022 +0.04(+1.29%)
Jul 13, 2015 2.911 2.997 2.911 2.940 777,396 -0.01(-0.32%)
Jul 10, 2015 2.873 2.968 2.864 2.949 587,162 +0.07(+2.31%)
Jul 09, 2015 2.921 2.940 2.854 2.883 559,248 -0.01(-0.33%)
Jul 08, 2015 2.873 2.949 2.864 2.892 566,133 -0.04(-1.30%)
Jul 07, 2015 2.949 2.949 2.826 2.930 596,008 -0.01(-0.32%)
Jul 06, 2015 2.959 3.016 2.883 2.940 658,405 -0.15(-4.92%)
Jul 02, 2015 3.026 3.092 3.092 3.092 677,185 +0.03(+0.93%)
Jul 01, 2015 3.007 3.111 2.968 3.064 852,206 +0.13(+4.55%)
Jun 30, 2015 3.045 3.045 2.911 2.930 956,772 -0.10(-3.14%)
Jun 29, 2015 3.054 3.083 2.997 3.026 793,609 -0.04(-1.24%)
Jun 26, 2015 3.073 3.159 3.045 3.064 2,454,960 -0.06(-1.83%)
Jun 25, 2015 3.016 3.140 2.988 3.121 1,058,743 +0.10(+3.47%)
Jun 24, 2015 3.016 3.035 2.988 3.016 572,150 -0.03(-0.94%)
Jun 23, 2015 3.026 3.064 2.988 3.045 601,135 +0.02(+0.63%)
Jun 22, 2015 2.940 3.068 2.930 3.026 815,602 +0.06(+1.92%)
Jun 19, 2015 2.911 2.968 2.911 2.968 1,405,129 +0.06(+1.96%)
Jun 18, 2015 2.854 2.926 2.835 2.911 556,579 +0.06(+2.00%)
Jun 17, 2015 2.807 2.911 2.797 2.854 1,040,074 +0.03(+1.01%)
Jun 16, 2015 2.759 2.826 2.740 2.826 1,286,216 +0.05(+1.71%)
Jun 15, 2015 2.731 2.797 2.731 2.778 1,081,583 -0.01(-0.34%)
Jun 12, 2015 2.731 2.788 2.702 2.788 497,604 +0.07(+2.45%)
Jun 11, 2015 2.740 2.740 2.702 2.721 652,654 -0.01(-0.35%)
Jun 10, 2015 2.683 2.731 2.678 2.731 530,638 +0.07(+2.50%)
Jun 09, 2015 2.693 2.693 2.635 2.664 528,312 +0.02(+0.72%)
Jun 08, 2015 2.788 2.788 2.626 2.645 1,336,585 -0.13(-4.79%)
Jun 05, 2015 2.750 2.788 2.716 2.778 451,694 +0.02(+0.69%)
Jun 04, 2015 2.731 2.797 2.731 2.759 893,653 +0.00(+0.00%)
Jun 03, 2015 2.731 2.788 2.731 2.759 867,838 +0.02(+0.69%)
Jun 02, 2015 2.740 2.750 2.702 2.740 1,062,420 +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.