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 4.240 4.280 4.190 4.250 355,753 -0.04(-0.93%)
Sep 26, 2013 4.280 4.320 4.230 4.290 577,753 -0.01(-0.23%)
Sep 25, 2013 4.250 4.350 4.240 4.300 553,426 +0.06(+1.42%)
Sep 24, 2013 4.250 4.300 4.200 4.240 411,601 -0.02(-0.47%)
Sep 23, 2013 4.180 4.350 4.180 4.260 729,061 +0.05(+1.19%)
Sep 20, 2013 4.250 4.300 4.130 4.210 1,102,299 -0.04(-0.94%)
Sep 19, 2013 4.200 4.280 4.150 4.250 644,483 +0.05(+1.19%)
Sep 18, 2013 4.040 4.220 4.020 4.200 747,453 +0.15(+3.70%)
Sep 17, 2013 4.020 4.080 4.020 4.050 520,454 +0.02(+0.50%)
Sep 16, 2013 4.070 4.090 4.010 4.030 448,554 -0.01(-0.25%)
Sep 13, 2013 4.060 4.080 4.020 4.040 420,681 -0.01(-0.25%)
Sep 12, 2013 4.090 4.140 4.050 4.050 347,242 -0.04(-0.98%)
Sep 11, 2013 4.090 4.130 4.040 4.090 497,424 +0.00(+0.00%)
Sep 10, 2013 4.130 4.140 4.060 4.090 564,078 -0.01(-0.24%)
Sep 09, 2013 4.060 4.130 4.050 4.100 490,457 +0.04(+0.99%)
Sep 06, 2013 4.080 4.140 4.040 4.060 469,905 +0.01(+0.25%)
Sep 05, 2013 4.010 4.050 3.980 4.050 572,752 +0.05(+1.25%)
Sep 04, 2013 4.000 4.050 3.960 4.000 612,169 +0.02(+0.50%)
Sep 03, 2013 4.030 4.070 3.950 3.980 438,090 +0.01(+0.25%)
Aug 30, 2013 4.020 4.080 3.970 3.970 494,754 -0.06(-1.49%)
Aug 29, 2013 3.980 4.050 3.930 4.030 866,736 +0.05(+1.26%)
Aug 28, 2013 4.000 4.040 3.960 3.980 600,672 -0.04(-1.00%)
Aug 27, 2013 4.110 4.160 4.000 4.020 521,536 -0.13(-3.13%)
Aug 26, 2013 4.100 4.150 4.050 4.150 460,067 +0.06(+1.47%)
Aug 23, 2013 3.950 4.090 3.950 4.090 685,044 +0.12(+3.02%)
Aug 22, 2013 4.010 4.040 3.950 3.970 632,444 -0.04(-1.00%)
Aug 21, 2013 4.020 4.080 3.950 4.010 723,728 -0.01(-0.25%)
Aug 20, 2013 4.040 4.080 4.010 4.020 641,853 -0.03(-0.74%)
Aug 19, 2013 4.050 4.150 4.030 4.050 636,625 +0.01(+0.25%)
Aug 16, 2013 4.100 4.170 4.000 4.040 518,336 -0.09(-2.18%)
Aug 15, 2013 4.110 4.170 4.000 4.130 670,080 +0.01(+0.24%)
Aug 14, 2013 4.110 4.160 4.060 4.120 638,141 +0.00(+0.00%)
Aug 13, 2013 4.240 4.260 4.120 4.120 581,841 -0.13(-3.06%)
Aug 12, 2013 4.080 4.250 4.050 4.250 716,170 +0.20(+4.94%)
Aug 09, 2013 3.960 4.090 3.900 4.050 1,067,014 +0.08(+2.02%)
Aug 08, 2013 4.080 4.100 3.960 3.970 762,717 -0.11(-2.70%)
Aug 07, 2013 4.030 4.115 4.003 4.080 502,579 +0.04(+0.99%)
Aug 06, 2013 4.250 4.250 4.040 4.040 711,008 -0.24(-5.61%)
Aug 05, 2013 4.130 4.290 4.130 4.280 530,844 +0.11(+2.64%)
Aug 02, 2013 4.190 4.260 4.140 4.170 603,589 -0.04(-0.95%)
Aug 01, 2013 4.270 4.330 4.180 4.210 799,457 -0.05(-1.17%)
Jul 31, 2013 4.340 4.350 4.220 4.260 526,104 -0.06(-1.39%)
Jul 30, 2013 4.320 4.350 4.270 4.320 443,664 +0.03(+0.70%)
Jul 29, 2013 4.340 4.390 4.275 4.290 390,832 -0.08(-1.83%)
Jul 26, 2013 4.400 4.440 4.330 4.370 395,328 -0.07(-1.58%)
Jul 25, 2013 4.330 4.490 4.300 4.440 501,802 +0.09(+2.07%)
Jul 24, 2013 4.550 4.590 4.320 4.350 684,624 -0.19(-4.19%)
Jul 23, 2013 4.480 4.540 4.440 4.540 596,785 +0.05(+1.11%)
Jul 22, 2013 4.380 4.500 4.320 4.490 598,220 +0.17(+3.94%)
Jul 19, 2013 4.410 4.440 4.210 4.320 927,961 -0.13(-2.92%)
Jul 18, 2013 4.560 4.590 4.400 4.450 1,136,303 -0.21(-4.51%)
Jul 17, 2013 4.570 4.660 4.550 4.660 724,189 +0.13(+2.87%)
Jul 16, 2013 4.470 4.550 4.410 4.530 598,087 +0.07(+1.57%)
Jul 15, 2013 4.360 4.470 4.351 4.460 657,196 +0.07(+1.59%)
Jul 12, 2013 4.410 4.470 4.310 4.390 825,466 +0.00(+0.00%)
Jul 11, 2013 4.240 4.400 4.192 4.390 1,264,327 +0.23(+5.53%)
Jul 10, 2013 4.130 4.250 4.110 4.160 1,190,296 +0.07(+1.71%)
Jul 09, 2013 3.990 4.170 3.990 4.090 1,215,367 +0.11(+2.76%)
Jul 08, 2013 3.900 4.000 3.880 3.980 657,466 +0.09(+2.31%)
Jul 05, 2013 3.940 3.950 3.810 3.890 648,487 -0.02(-0.51%)
Jul 03, 2013 4.000 4.000 3.860 3.910 763,576 -0.09(-2.25%)
Jul 02, 2013 4.050 4.110 3.970 4.000 665,331 -0.09(-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.