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 (%)
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%)
May 01, 2019 2.320 2.330 2.260 2.270 527,571 -0.04(-1.73%)
Apr 30, 2019 2.290 2.330 2.250 2.310 361,373 +0.02(+0.87%)
Apr 29, 2019 2.260 2.310 2.252 2.290 318,533 +0.02(+0.88%)
Apr 26, 2019 2.270 2.280 2.250 2.270 253,700 +0.01(+0.44%)
Apr 25, 2019 2.280 2.290 2.230 2.260 198,168 -0.03(-1.31%)
Apr 24, 2019 2.270 2.300 2.250 2.290 161,678 +0.01(+0.44%)
Apr 23, 2019 2.250 2.320 2.230 2.280 439,895 +0.03(+1.33%)
Apr 22, 2019 2.350 2.360 2.230 2.250 437,311 -0.10(-4.26%)
Apr 18, 2019 2.310 2.360 2.310 2.350 288,500 +0.02(+0.86%)
Apr 17, 2019 2.390 2.400 2.320 2.330 282,015 -0.05(-2.10%)
Apr 16, 2019 2.410 2.420 2.380 2.380 190,548 -0.01(-0.42%)
Apr 15, 2019 2.390 2.420 2.380 2.390 394,909 -0.01(-0.42%)
Apr 12, 2019 2.450 2.450 2.380 2.400 317,500 -0.05(-2.04%)
Apr 11, 2019 2.420 2.470 2.420 2.450 196,980 +0.02(+0.82%)
Apr 10, 2019 2.470 2.490 2.410 2.430 420,348 -0.04(-1.62%)
Apr 09, 2019 2.510 2.510 2.460 2.470 359,953 -0.04(-1.59%)
Apr 08, 2019 2.520 2.530 2.510 2.510 489,209 -0.03(-1.18%)
Apr 05, 2019 2.540 2.550 2.520 2.540 285,600 -0.01(-0.39%)
Apr 04, 2019 2.530 2.560 2.480 2.550 273,723 +0.01(+0.39%)
Apr 03, 2019 2.530 2.540 2.510 2.540 184,312 +0.01(+0.40%)
Apr 02, 2019 2.530 2.550 2.460 2.530 470,160 -0.01(-0.39%)
Apr 01, 2019 2.520 2.540 2.455 2.540 610,233 +0.02(+0.79%)
Mar 29, 2019 2.530 2.550 2.490 2.520 429,500 -0.02(-0.79%)
Mar 28, 2019 2.530 2.550 2.520 2.540 214,813 +0.00(+0.00%)
Mar 27, 2019 2.540 2.550 2.510 2.540 272,620 -0.02(-0.78%)
Mar 26, 2019 2.520 2.570 2.510 2.560 444,346 +0.03(+1.19%)
Mar 25, 2019 2.540 2.545 2.500 2.530 543,833 +0.00(+0.00%)
Mar 22, 2019 2.550 2.560 2.440 2.530 806,800 -0.02(-0.78%)
Mar 21, 2019 2.600 2.650 2.540 2.550 362,683 -0.07(-2.67%)
Mar 20, 2019 2.570 2.630 2.550 2.620 333,583 +0.06(+2.34%)
Mar 19, 2019 2.640 2.640 2.550 2.560 441,684 -0.04(-1.54%)
Mar 18, 2019 2.620 2.655 2.580 2.600 603,441 -0.02(-0.76%)
Mar 15, 2019 2.650 2.670 2.620 2.620 822,000 -0.03(-1.13%)
Mar 14, 2019 2.700 2.710 2.650 2.650 337,142 -0.05(-1.85%)
Mar 13, 2019 2.720 2.750 2.690 2.700 972,340 -0.01(-0.37%)
Mar 12, 2019 2.710 2.740 2.690 2.710 520,410 +0.01(+0.37%)
Mar 11, 2019 2.650 2.720 2.640 2.700 785,363 +0.03(+1.12%)
Mar 08, 2019 2.720 2.760 2.660 2.670 478,700 -0.01(-0.37%)
Mar 07, 2019 2.710 2.720 2.670 2.680 741,492 -0.02(-0.74%)
Mar 06, 2019 2.750 2.750 2.660 2.700 875,913 -0.04(-1.46%)
Mar 05, 2019 2.800 2.900 2.720 2.740 1,176,910 -0.09(-3.18%)
Mar 04, 2019 2.840 3.020 2.830 2.830 1,742,816 -0.01(-0.35%)
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.