$2.60 0.00 (%) Atlantic Power Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
12/5/20162.602.642.552.60362,459
12/2/20162.602.652.552.60186,358
12/1/20162.652.752.552.60466,467
11/30/20162.702.752.652.65367,604
11/29/20162.652.752.652.70408,291
11/28/20162.702.702.652.65307,465
11/25/20162.652.702.652.7080,629
11/23/20162.652.702.632.65273,650
11/22/20162.752.752.602.70563,263
11/21/20162.752.752.552.75877,375
11/18/20162.602.602.552.60297,455
11/17/20162.502.602.462.55389,819
11/16/20162.452.502.452.50292,735
11/15/20162.452.502.402.50323,451
11/14/20162.452.452.352.40416,677
11/11/20162.452.452.352.40593,052
11/10/20162.252.452.252.45719,827
11/9/20162.152.252.152.25378,644
11/8/20162.302.302.152.201,112,602
11/7/20162.152.252.152.20279,032
11/4/20162.202.202.132.15490,505
11/3/20162.252.292.202.20281,166
11/2/20162.302.352.252.30415,557
11/1/20162.302.352.252.30240,921
10/31/20162.352.352.302.30282,631
10/28/20162.342.362.322.33232,825
10/27/20162.362.362.332.34163,212
10/26/20162.372.382.352.35282,864
10/25/20162.402.432.382.38173,002
10/24/20162.382.432.362.40208,331
10/21/20162.412.432.362.38294,072
10/20/20162.422.452.412.42148,601
10/19/20162.422.462.412.42276,622
10/18/20162.442.452.412.42170,878
10/17/20162.452.482.412.43158,979
10/14/20162.432.482.422.46239,076
10/13/20162.412.452.412.42185,490
10/12/20162.452.472.412.42172,331
10/11/20162.442.522.432.45277,934
10/10/20162.402.542.402.53296,786
10/7/20162.402.452.352.40541,667
10/6/20162.402.452.372.40323,020
10/5/20162.382.452.382.42221,353
10/4/20162.442.452.382.38378,110
10/3/20162.452.472.442.44243,802
9/30/20162.462.512.462.47302,001
9/29/20162.492.512.442.47232,560
9/28/20162.502.532.482.51233,592
9/27/20162.502.522.482.51240,244
9/26/20162.592.602.502.50315,405
9/23/20162.622.662.582.59232,657
9/22/20162.612.672.592.65523,523
9/21/20162.572.612.542.61411,188
9/20/20162.572.592.552.58212,554
9/19/20162.512.562.512.56328,020
9/16/20162.482.562.442.51597,190
9/15/20162.442.512.442.50285,989
9/14/20162.392.472.352.45266,562
9/13/20162.502.512.372.39605,646
9/12/20162.422.522.342.51630,788
9/9/20162.542.542.432.43435,127
9/8/20162.612.612.552.58338,769
9/7/20162.562.612.562.61244,941
9/6/20162.552.612.552.59638,371
9/2/20162.572.592.552.57141,389
9/1/20162.552.592.522.58257,520
8/31/20162.552.592.532.58274,416
8/30/20162.562.592.532.57187,093
8/29/20162.522.592.512.59203,854
8/26/20162.582.592.502.53242,630
8/25/20162.532.592.522.57222,248
8/24/20162.522.562.502.56211,801
8/23/20162.532.562.532.53265,028
8/22/20162.472.552.442.52494,982
8/19/20162.512.542.472.47337,983
8/18/20162.502.562.502.54326,145
8/17/20162.492.522.482.51211,912
8/16/20162.512.532.472.50337,796
8/15/20162.502.532.492.51276,501
8/12/20162.492.532.492.50243,201
8/11/20162.362.512.362.50453,792
8/10/20162.352.402.332.35428,434
8/9/20162.482.502.342.351,015,890
8/8/20162.492.532.492.50211,371
8/5/20162.522.572.492.52404,397
8/4/20162.492.542.492.50149,384
8/3/20162.462.532.432.51351,801
8/2/20162.472.502.452.47379,370
8/1/20162.502.522.472.50280,314
7/29/20162.522.532.482.52219,733
7/28/20162.552.552.482.53223,782
7/27/20162.542.582.502.54171,192
7/26/20162.532.562.482.54246,992
7/25/20162.512.542.442.53245,380
7/22/20162.542.552.492.53208,301
7/21/20162.532.552.512.54429,931
7/20/20162.462.552.422.53384,427
7/19/20162.452.472.422.46227,883
7/18/20162.442.512.442.48330,023
7/15/20162.522.522.462.51306,990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center