$2.49 -0.02 (%) Atlantic Power Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
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
7/14/20162.512.532.492.51320,785
7/13/20162.542.582.482.50327,962
7/12/20162.502.572.472.56443,919
7/11/20162.512.572.492.50292,940
7/8/20162.422.572.412.57445,784
7/7/20162.522.542.382.40506,783
7/6/20162.502.532.482.52233,290
7/5/20162.522.532.482.52328,029
7/1/20162.482.542.472.52284,950
6/30/20162.462.512.412.48354,511
6/29/20162.432.482.412.46384,716
6/28/20162.392.462.312.43535,502
6/27/20162.412.462.332.34540,830
6/24/20162.322.482.282.471,188,750
6/23/20162.452.502.452.47315,687
6/22/20162.442.472.362.44697,646
6/21/20162.402.462.352.43363,142
6/20/20162.342.432.342.39341,613
6/17/20162.292.352.262.35574,968
6/16/20162.252.302.212.29296,429
6/15/20162.252.292.242.24331,339
6/14/20162.262.292.222.27260,701
6/13/20162.322.332.262.28269,089
6/10/20162.412.432.312.32393,785
6/9/20162.462.462.382.46369,488
6/8/20162.402.462.402.46313,733
6/7/20162.382.432.362.42274,211
6/6/20162.352.402.342.38223,818
6/3/20162.352.392.332.35199,171
6/2/20162.352.372.312.36264,502
6/1/20162.332.372.302.36357,744
5/31/20162.302.382.302.35308,244
5/27/20162.332.382.322.34213,536
5/26/20162.392.422.342.34312,760
5/25/20162.352.382.342.38228,373
5/24/20162.362.412.342.35526,581
5/23/20162.382.432.332.39418,373
5/20/20162.362.382.322.38520,662
5/19/20162.312.382.292.36276,206
5/18/20162.302.402.302.36462,652
5/17/20162.312.352.292.321,301,854
5/16/20162.282.352.282.34514,717
5/13/20162.292.352.282.29365,893
5/12/20162.342.372.282.29346,808
5/11/20162.332.412.312.31483,759
5/10/20162.272.382.272.32717,248
5/9/20162.372.382.272.291,002,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center