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 2.260 2.290 2.220 2.220 1,467,247 -0.01(-0.45%)
Oct 30, 2014 2.250 2.271 2.210 2.230 692,412 -0.02(-0.89%)
Oct 29, 2014 2.280 2.280 2.180 2.250 932,867 -0.03(-1.32%)
Oct 28, 2014 2.230 2.360 2.210 2.280 1,387,980 +0.04(+1.79%)
Oct 27, 2014 2.280 2.300 2.300 2.240 560,192 -0.06(-2.61%)
Oct 24, 2014 2.320 2.350 2.230 2.300 777,356 -0.01(-0.43%)
Oct 23, 2014 2.240 2.320 2.150 2.310 1,006,675 +0.07(+3.12%)
Oct 22, 2014 2.270 2.300 2.220 2.240 669,407 -0.05(-2.18%)
Oct 21, 2014 2.490 2.500 2.160 2.290 2,538,273 -0.22(-8.76%)
Oct 20, 2014 2.430 2.560 2.424 2.510 1,590,107 +0.11(+4.58%)
Oct 17, 2014 2.560 2.620 2.320 2.400 2,136,294 -0.06(-2.44%)
Oct 16, 2014 1.980 2.470 1.970 2.460 3,115,806 +0.45(+22.39%)
Oct 15, 2014 1.970 2.020 1.910 2.010 1,841,395 -0.01(-0.50%)
Oct 14, 2014 2.050 2.070 1.930 2.020 1,612,150 +0.08(+4.12%)
Oct 13, 2014 1.960 2.020 1.940 1.940 854,566 -0.02(-1.02%)
Oct 10, 2014 2.020 2.080 1.930 1.960 1,402,481 -0.08(-3.92%)
Oct 09, 2014 2.050 2.150 1.965 2.040 2,465,436 +0.01(+0.49%)
Oct 08, 2014 2.090 2.120 1.910 2.030 2,604,190 -0.08(-3.79%)
Oct 07, 2014 2.110 2.140 2.100 2.110 1,746,746 -0.03(-1.40%)
Oct 06, 2014 2.300 2.320 2.140 2.140 1,768,836 -0.15(-6.55%)
Oct 03, 2014 2.250 2.330 2.220 2.290 1,020,835 +0.05(+2.23%)
Oct 02, 2014 2.300 2.360 2.161 2.240 2,641,846 -0.06(-2.61%)
Oct 01, 2014 2.390 2.400 2.300 2.300 1,496,264 -0.08(-3.36%)
Sep 30, 2014 2.370 2.420 2.350 2.380 1,265,367 +0.01(+0.42%)
Sep 29, 2014 2.330 2.390 2.300 2.370 1,198,020 +0.02(+0.85%)
Sep 26, 2014 2.290 2.360 2.288 2.350 1,170,489 +0.06(+2.62%)
Sep 25, 2014 2.250 2.330 2.250 2.290 1,563,129 +0.03(+1.33%)
Sep 24, 2014 2.250 2.360 2.245 2.260 2,739,593 +0.01(+0.44%)
Sep 23, 2014 2.330 2.330 2.250 2.250 1,237,614 -0.06(-2.60%)
Sep 22, 2014 2.300 2.335 2.250 2.310 1,317,786 -0.01(-0.43%)
Sep 19, 2014 2.490 2.530 2.270 2.320 2,497,978 -0.13(-5.31%)
Sep 18, 2014 2.250 2.450 2.220 2.450 2,898,191 +0.20(+8.89%)
Sep 17, 2014 2.520 2.530 2.230 2.250 5,578,774 -0.32(-12.45%)
Sep 16, 2014 2.720 2.780 2.510 2.570 10,193,576 -1.24(-32.55%)
Sep 15, 2014 3.870 3.890 3.810 3.810 504,700 -0.06(-1.55%)
Sep 12, 2014 3.940 3.940 3.833 3.870 1,093,582 -0.09(-2.27%)
Sep 11, 2014 3.910 3.960 3.900 3.960 512,877 +0.00(+0.00%)
Sep 10, 2014 3.850 3.980 3.842 3.960 1,618,293 +0.10(+2.59%)
Sep 09, 2014 3.850 3.870 3.810 3.860 671,145 +0.03(+0.78%)
Sep 08, 2014 3.910 3.920 3.820 3.830 581,408 -0.07(-1.79%)
Sep 05, 2014 3.890 3.950 3.889 3.900 352,711 +0.01(+0.26%)
Sep 04, 2014 3.930 3.985 3.880 3.890 501,469 -0.04(-1.02%)
Sep 03, 2014 3.950 3.960 3.925 3.930 501,148 -0.02(-0.51%)
Sep 02, 2014 3.960 3.980 3.910 3.950 873,958 -0.01(-0.25%)
Aug 29, 2014 3.880 3.960 3.960 3.960 623,200 +0.08(+2.06%)
Aug 28, 2014 3.940 3.980 3.870 3.880 888,809 -0.07(-1.77%)
Aug 27, 2014 3.980 4.010 3.920 3.950 555,203 -0.05(-1.25%)
Aug 26, 2014 3.980 4.020 3.941 4.000 1,048,190 +0.02(+0.50%)
Aug 25, 2014 3.910 4.000 3.860 3.980 1,186,504 +0.11(+2.84%)
Aug 22, 2014 3.930 4.040 3.870 3.870 1,583,003 -0.08(-2.03%)
Aug 21, 2014 3.920 3.970 3.900 3.950 918,829 +0.03(+0.77%)
Aug 20, 2014 3.850 3.930 3.830 3.920 962,820 +0.07(+1.82%)
Aug 19, 2014 3.850 3.890 3.830 3.850 440,707 +0.00(+0.00%)
Aug 18, 2014 3.850 3.889 3.820 3.850 545,174 +0.01(+0.26%)
Aug 15, 2014 3.870 3.890 3.800 3.840 905,927 +0.01(+0.26%)
Aug 14, 2014 3.690 3.840 3.690 3.830 1,139,541 +0.14(+3.79%)
Aug 13, 2014 3.690 3.700 3.650 3.690 546,048 +0.03(+0.82%)
Aug 12, 2014 3.640 3.700 3.640 3.660 417,802 -0.01(-0.27%)
Aug 11, 2014 3.620 3.700 3.600 3.670 832,144 +0.07(+1.94%)
Aug 08, 2014 3.660 3.735 3.580 3.600 1,228,742 -0.12(-3.23%)
Aug 07, 2014 3.730 3.780 3.690 3.720 734,757 +0.04(+1.09%)
Aug 06, 2014 3.650 3.730 3.640 3.680 580,244 +0.03(+0.82%)
Aug 05, 2014 3.660 3.720 3.625 3.650 840,958 -0.05(-1.35%)
Aug 04, 2014 3.660 3.760 3.650 3.700 1,340,952 +0.05(+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.