$2.59 -0.07 (%) Atlantic Power Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 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
5/3/20162.712.722.562.66646,216
5/2/20162.692.752.632.74534,783
4/29/20162.672.702.612.661,023,686
4/28/20162.592.702.592.65853,232
4/27/20162.602.652.532.61785,086
4/26/20162.542.602.522.58531,787
4/25/20162.582.612.442.54663,189
4/22/20162.532.622.522.61599,745
4/21/20162.582.652.522.53443,729
4/20/20162.572.642.562.59609,027
4/19/20162.622.622.542.56577,471
4/18/20162.412.622.412.59940,551
4/15/20162.432.442.392.43264,849
4/14/20162.502.502.432.45306,051
4/13/20162.442.502.372.50451,424
4/12/20162.392.412.322.41524,598
4/11/20162.482.482.382.39421,362
4/8/20162.422.502.412.45437,077
4/7/20162.432.522.382.38482,488
4/6/20162.362.512.362.50701,960
4/5/20162.422.452.352.38564,144
4/4/20162.522.522.442.47852,174
4/1/20162.462.522.452.491,044,894
3/31/20162.502.542.452.46745,776
3/30/20162.582.582.472.501,861,738
3/29/20162.402.582.342.53963,481
3/28/20162.432.432.302.40491,172
3/24/20162.342.442.342.43496,714
3/23/20162.382.462.322.371,004,659
3/22/20162.312.392.272.39561,740
3/21/20162.222.352.172.321,017,453
3/18/20162.082.262.072.213,056,207
3/17/20162.132.172.042.05730,335
3/16/20162.102.172.102.14363,717
3/15/20162.122.162.082.11493,616
3/14/20162.122.152.062.14500,341
3/11/20162.152.182.102.12542,468
3/10/20162.002.142.002.14785,160
3/9/20161.952.041.932.02874,424
3/8/20161.801.951.801.91823,575
3/7/20161.881.901.771.79395,827
3/4/20161.881.941.871.90326,589
3/3/20161.801.881.801.87427,991
3/2/20161.731.811.731.81451,689
3/1/20161.731.781.721.74362,688
2/29/20161.751.801.711.72328,923
2/26/20161.811.831.741.75397,029
2/25/20161.771.831.741.81299,964
2/24/20161.791.801.711.79356,191
2/23/20161.801.831.761.77354,450
2/22/20161.771.841.771.80379,542
2/19/20161.811.811.741.77254,673
2/18/20161.781.821.751.81323,677
2/17/20161.721.801.711.80605,824
2/16/20161.651.721.601.72475,775
2/12/20161.681.681.631.65452,915
2/11/20161.741.751.581.65684,056
2/10/20161.691.801.601.70622,184
2/9/20161.691.721.651.68526,436
2/8/20161.751.771.691.69597,680
2/5/20161.811.821.751.75400,878
2/4/20161.801.881.801.82356,474
2/3/20161.761.831.751.79630,767
2/2/20161.781.801.751.75431,309
2/1/20161.851.871.791.79506,112
1/29/20161.851.911.841.87831,503
1/28/20161.781.861.751.83514,071
1/27/20161.731.851.731.75824,835
1/26/20161.741.791.711.75508,722
1/25/20161.771.801.711.71375,258
1/22/20161.751.831.741.79748,805
1/21/20161.671.831.671.69663,248
1/20/20161.661.711.581.701,050,229
1/19/20161.741.761.651.67883,381
1/15/20161.681.731.611.72612,390
1/14/20161.681.721.661.71394,346
1/13/20161.701.741.671.68549,128
1/12/20161.701.741.681.69532,658
1/11/20161.781.781.681.68900,929
1/8/20161.841.841.751.75476,574
1/7/20161.931.951.811.82674,529
1/6/20161.951.991.931.96548,815
1/5/20161.941.981.901.97686,966
1/4/20162.012.031.871.911,108,935
12/31/20151.772.011.761.971,330,973
12/30/20151.801.831.781.78623,294
12/29/20151.711.831.701.801,278,142
12/28/20151.681.731.681.73761,190
12/24/20151.641.681.631.66275,445
12/23/20151.681.721.571.60906,281
12/22/20151.751.771.671.68364,217
12/21/20151.641.791.641.75593,330
12/18/20151.661.691.631.642,865,903
12/17/20151.731.761.621.65687,773
12/16/20151.691.761.661.74531,335
12/15/20151.721.751.671.68626,005
12/14/20151.871.871.701.711,447,181
12/11/20151.821.941.801.881,122,882
12/10/20151.941.961.871.87547,991
12/9/20151.952.011.931.94824,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center