$2.52 -0.01 (%) Atlantic Power Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/6/20162.552.632.362.391,298,871
5/5/20162.652.652.552.57369,306
5/4/20162.642.732.592.59361,508
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center