Atlantic Power Corp (NY: AT )

3.010 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 3.000 3.010 2.990 3.010 687,989 +0.01(+0.33%)
Apr 19, 2021 3.000 3.000 2.990 3.000 427,617 +0.00(+0.00%)
Apr 16, 2021 3.010 3.010 2.990 3.000 509,600 -0.01(-0.33%)
Apr 15, 2021 3.000 3.010 2.990 3.010 633,969 +0.00(+0.00%)
Apr 14, 2021 3.010 3.020 2.990 3.010 1,686,271 +0.00(+0.00%)
Apr 13, 2021 3.010 3.010 3.000 3.010 768,807 +0.00(+0.00%)
Apr 12, 2021 3.000 3.010 2.990 3.010 2,044,608 +0.00(+0.00%)
Apr 09, 2021 3.000 3.010 2.995 3.010 2,111,200 +0.00(+0.00%)
Apr 08, 2021 3.000 3.010 2.990 3.010 3,665,308 +0.01(+0.33%)
Apr 07, 2021 2.940 3.020 2.920 3.000 4,010,015 +0.06(+2.04%)
Apr 06, 2021 2.920 2.950 2.900 2.940 560,337 +0.03(+1.03%)
Apr 05, 2021 2.880 2.920 2.850 2.910 2,517,804 +0.05(+1.75%)
Apr 01, 2021 2.890 2.910 2.850 2.860 854,900 -0.03(-1.04%)
Mar 31, 2021 2.830 2.890 2.810 2.890 694,358 +0.06(+2.12%)
Mar 30, 2021 2.800 2.840 2.790 2.830 1,151,431 +0.03(+1.07%)
Mar 29, 2021 2.810 2.850 2.800 2.800 1,387,045 +0.00(+0.00%)
Mar 26, 2021 2.800 2.820 2.790 2.800 1,399,300 -0.01(-0.36%)
Mar 25, 2021 2.800 2.820 2.800 2.810 1,173,063 +0.01(+0.36%)
Mar 24, 2021 2.800 2.830 2.790 2.800 1,325,488 +0.00(+0.00%)
Mar 23, 2021 2.830 2.830 2.770 2.800 794,624 +0.00(+0.00%)
Mar 22, 2021 2.850 2.850 2.800 2.800 1,239,210 -0.03(-1.06%)
Mar 19, 2021 2.860 2.870 2.830 2.830 2,305,500 -0.04(-1.39%)
Mar 18, 2021 2.850 2.880 2.840 2.870 1,280,427 +0.01(+0.35%)
Mar 17, 2021 2.900 2.900 2.850 2.860 2,330,282 -0.04(-1.38%)
Mar 16, 2021 2.900 2.910 2.880 2.900 798,252 +0.00(+0.00%)
Mar 15, 2021 2.920 2.925 2.890 2.900 1,084,741 -0.02(-0.68%)
Mar 12, 2021 2.920 2.955 2.910 2.920 1,693,000 +0.00(+0.00%)
Mar 11, 2021 2.930 2.930 2.900 2.920 689,421 -0.01(-0.34%)
Mar 10, 2021 2.930 2.930 2.910 2.930 493,334 +0.02(+0.69%)
Mar 09, 2021 2.910 2.940 2.900 2.910 412,244 +0.00(+0.00%)
Mar 08, 2021 2.890 2.940 2.890 2.910 855,869 +0.01(+0.34%)
Mar 05, 2021 2.920 2.920 2.880 2.900 1,154,100 +0.00(+0.00%)
Mar 04, 2021 2.920 2.930 2.880 2.900 738,133 -0.02(-0.68%)
Mar 03, 2021 2.870 2.950 2.870 2.920 658,965 +0.03(+1.04%)
Mar 02, 2021 2.890 2.900 2.870 2.890 1,370,889 +0.01(+0.35%)
Mar 01, 2021 2.880 2.890 2.865 2.880 837,307 +0.01(+0.35%)
Feb 26, 2021 2.890 2.910 2.850 2.870 2,307,600 -0.02(-0.69%)
Feb 25, 2021 2.910 2.930 2.870 2.890 2,759,181 +0.00(+0.00%)
Feb 24, 2021 2.910 2.950 2.890 2.890 1,244,771 -0.01(-0.34%)
Feb 23, 2021 2.930 2.960 2.870 2.900 3,134,454 -0.04(-1.36%)
Feb 22, 2021 2.960 2.980 2.865 2.940 3,734,934 -0.03(-1.01%)
Feb 19, 2021 2.940 2.970 2.940 2.970 508,400 +0.02(+0.68%)
Feb 18, 2021 2.960 2.970 2.940 2.950 1,629,004 +0.00(+0.00%)
Feb 17, 2021 2.970 2.990 2.950 2.950 2,382,362 -0.02(-0.67%)
Feb 16, 2021 2.970 2.980 2.970 2.970 639,225 -0.02(-0.67%)
Feb 12, 2021 2.970 2.990 2.970 2.990 584,600 +0.00(+0.00%)
Feb 11, 2021 2.990 3.000 2.960 2.990 1,213,422 +0.00(+0.00%)
Feb 10, 2021 2.990 3.010 2.980 2.990 1,151,968 +0.01(+0.34%)
Feb 09, 2021 3.000 3.000 2.980 2.980 1,169,637 -0.01(-0.33%)
Feb 08, 2021 2.990 3.000 2.980 2.990 1,326,111 +0.00(+0.00%)
Feb 05, 2021 2.980 3.000 2.980 2.990 406,100 +0.01(+0.34%)
Feb 04, 2021 2.970 2.995 2.960 2.980 1,058,607 +0.01(+0.34%)
Feb 03, 2021 2.960 3.010 2.950 2.970 962,920 +0.00(+0.00%)
Feb 02, 2021 2.970 2.980 2.950 2.970 933,303 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.