$1.75 -0.07 (%) Atlantic Power Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
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
12/8/20151.891.981.861.96771,809
12/7/20151.912.031.821.951,491,682
12/4/20151.972.001.881.92890,277
12/3/20152.002.011.971.98527,017
12/2/20152.002.021.971.99331,514
12/1/20152.002.021.972.01992,050
11/30/20152.042.061.972.001,092,806
11/27/20152.012.042.002.02146,654
11/25/20152.052.062.002.00316,964
11/24/20152.052.102.012.05337,334
11/23/20152.042.102.022.05291,860
11/20/20151.992.071.992.04364,383
11/19/20152.052.062.002.02330,554
11/18/20152.012.041.972.04330,008
11/17/20152.052.051.962.00489,026
11/16/20152.012.062.002.04276,087
11/13/20151.972.021.972.01383,701
11/12/20152.042.051.991.99381,816
11/11/20152.092.102.042.05242,175
11/10/20152.122.142.052.06314,832
11/9/20152.182.212.122.12374,093
11/6/20152.092.192.072.18380,123
11/5/20152.102.132.062.09316,695
11/4/20152.182.192.072.09335,542
11/3/20152.152.242.142.19463,979
11/2/20152.052.182.012.18612,648
10/30/20152.092.092.002.04370,625
10/29/20152.162.162.052.05268,810
10/28/20152.062.172.032.15531,106
10/27/20152.132.132.052.05384,563
10/26/20152.202.212.132.15228,713
10/23/20152.202.232.132.20252,994
10/22/20152.152.262.152.21248,182
10/21/20152.112.182.062.16331,820
10/20/20152.162.192.112.13262,869
10/19/20152.182.192.122.15228,226
10/16/20152.262.262.152.17298,311
10/15/20152.182.262.152.24531,814
10/14/20152.072.212.072.19315,108
10/13/20152.122.202.062.06265,259
10/12/20152.132.132.062.13190,024
10/9/20152.072.132.062.12248,230
10/8/20152.042.112.042.05544,795
10/7/20152.022.122.012.07412,127
10/6/20152.012.051.982.01330,959
10/5/20151.962.091.962.02389,551
10/2/20151.791.941.791.92394,674
10/1/20151.861.891.801.80352,451
9/30/20151.881.921.841.86445,403
9/29/20152.002.001.831.84801,364
9/28/20152.022.031.971.97513,592
9/25/20152.122.122.002.01641,156
9/24/20152.072.112.072.10349,205
9/23/20152.172.172.092.09390,034
9/22/20152.152.182.092.15410,888
9/21/20152.212.272.122.15298,539
9/18/20152.212.252.172.20445,090
9/17/20152.062.252.052.23689,231
9/16/20152.052.092.032.051,546,558
9/15/20152.072.082.022.04455,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center