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 30, 2014 3.370 3.410 3.350 3.400 647,986 +0.03(+0.89%)
May 29, 2014 3.280 3.370 3.280 3.370 893,657 +0.09(+2.74%)
May 28, 2014 3.280 3.310 3.250 3.280 723,703 -0.04(-1.20%)
May 27, 2014 3.290 3.320 3.210 3.320 1,125,688 +0.05(+1.53%)
May 23, 2014 3.250 3.270 3.270 3.270 632,400 +0.03(+0.93%)
May 22, 2014 3.250 3.270 3.210 3.240 377,427 +0.00(+0.00%)
May 21, 2014 3.210 3.240 3.200 3.240 692,096 +0.02(+0.62%)
May 20, 2014 3.200 3.240 3.150 3.220 1,009,782 -0.02(-0.62%)
May 19, 2014 3.170 3.260 3.110 3.240 832,349 +0.06(+1.89%)
May 16, 2014 3.260 3.278 3.160 3.180 949,099 -0.07(-2.15%)
May 15, 2014 3.330 3.330 3.220 3.250 989,965 -0.06(-1.81%)
May 14, 2014 3.210 3.400 3.200 3.310 1,761,695 +0.07(+2.16%)
May 13, 2014 3.190 3.260 3.170 3.240 1,576,036 +0.03(+0.93%)
May 12, 2014 3.200 3.240 3.170 3.210 1,485,371 -0.02(-0.62%)
May 09, 2014 3.270 3.280 3.190 3.230 971,630 -0.02(-0.62%)
May 08, 2014 3.280 3.300 3.245 3.250 1,045,797 -0.01(-0.31%)
May 07, 2014 3.240 3.300 3.230 3.260 1,016,424 +0.01(+0.31%)
May 06, 2014 3.290 3.300 3.240 3.250 1,067,302 -0.05(-1.52%)
May 05, 2014 3.300 3.310 3.160 3.300 1,560,635 -0.03(-0.90%)
May 02, 2014 3.040 3.490 3.040 3.330 5,872,824 +0.29(+9.54%)
May 01, 2014 3.000 3.060 2.980 3.040 1,033,625 +0.07(+2.36%)
Apr 30, 2014 3.180 3.200 2.950 2.970 1,990,829 -0.22(-6.90%)
Apr 29, 2014 3.220 3.240 3.190 3.190 507,109 -0.03(-0.93%)
Apr 28, 2014 3.230 3.250 3.160 3.220 1,018,464 -0.04(-1.23%)
Apr 25, 2014 3.240 3.280 3.180 3.260 1,316,198 +0.02(+0.62%)
Apr 24, 2014 3.250 3.290 3.200 3.240 1,276,264 +0.02(+0.62%)
Apr 23, 2014 3.260 3.270 3.210 3.220 1,055,456 -0.04(-1.23%)
Apr 22, 2014 3.190 3.270 3.180 3.260 1,610,404 +0.08(+2.52%)
Apr 21, 2014 3.120 3.190 3.080 3.180 1,222,837 +0.09(+2.91%)
Apr 17, 2014 3.100 3.090 3.090 3.090 658,500 +0.01(+0.32%)
Apr 16, 2014 3.090 3.140 3.010 3.080 1,501,551 +0.04(+1.32%)
Apr 15, 2014 2.990 3.050 2.950 3.040 1,108,746 +0.05(+1.67%)
Apr 14, 2014 2.950 3.060 2.940 2.990 881,867 +0.07(+2.40%)
Apr 11, 2014 2.940 2.980 2.910 2.920 749,061 -0.04(-1.35%)
Apr 10, 2014 3.080 3.090 2.940 2.960 1,340,715 -0.14(-4.52%)
Apr 09, 2014 3.010 3.120 3.010 3.100 1,365,388 +0.10(+3.33%)
Apr 08, 2014 2.900 3.010 2.900 3.000 1,028,023 +0.10(+3.45%)
Apr 07, 2014 2.910 2.980 2.890 2.900 505,177 -0.01(-0.34%)
Apr 04, 2014 2.940 3.030 2.890 2.910 1,414,914 +0.02(+0.69%)
Apr 03, 2014 2.870 2.940 2.860 2.890 943,901 +0.02(+0.70%)
Apr 02, 2014 2.850 2.880 2.820 2.870 553,092 +0.02(+0.70%)
Apr 01, 2014 2.900 2.910 2.820 2.850 918,585 -0.05(-1.72%)
Mar 31, 2014 2.860 2.910 2.840 2.900 865,800 +0.04(+1.40%)
Mar 28, 2014 2.850 2.920 2.820 2.860 814,732 +0.01(+0.35%)
Mar 27, 2014 2.860 2.890 2.760 2.850 788,838 +0.00(+0.00%)
Mar 26, 2014 2.990 3.010 2.850 2.850 1,435,306 -0.12(-4.04%)
Mar 25, 2014 2.700 3.000 2.670 2.970 2,529,309 +0.26(+9.59%)
Mar 24, 2014 2.660 2.720 2.640 2.710 1,041,642 +0.07(+2.65%)
Mar 21, 2014 2.700 2.760 2.600 2.640 2,941,070 -0.05(-1.86%)
Mar 20, 2014 2.750 2.760 2.670 2.690 969,282 -0.08(-2.89%)
Mar 19, 2014 2.835 2.860 2.730 2.770 1,234,126 -0.09(-3.15%)
Mar 18, 2014 2.960 2.980 2.829 2.860 1,176,670 -0.04(-1.38%)
Mar 17, 2014 2.820 2.950 2.810 2.900 1,192,611 +0.10(+3.57%)
Mar 14, 2014 2.750 2.832 2.750 2.800 971,489 +0.06(+2.19%)
Mar 13, 2014 2.750 2.780 2.700 2.740 699,818 -0.02(-0.72%)
Mar 12, 2014 2.810 2.820 2.722 2.760 849,594 -0.05(-1.78%)
Mar 11, 2014 2.830 2.840 2.780 2.810 1,019,142 +0.00(+0.00%)
Mar 10, 2014 2.870 2.870 2.760 2.810 1,413,432 -0.05(-1.75%)
Mar 07, 2014 2.810 2.880 2.800 2.860 1,176,423 +0.04(+1.42%)
Mar 06, 2014 2.730 2.835 2.710 2.820 1,778,277 +0.13(+4.83%)
Mar 05, 2014 2.720 2.840 2.650 2.690 1,952,715 -0.01(-0.37%)
Mar 04, 2014 2.650 2.740 2.640 2.700 2,030,235 +0.10(+3.85%)
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.