AT - Atlantic Power Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20192.43002.43002.39002.41502.4150267,017
Nov 19, 20192.43002.45002.41002.43002.4300198,000
Nov 18, 20192.41002.45002.38002.45002.4500212,600
Nov 15, 20192.45002.45002.40002.42002.4200244,900
Nov 14, 20192.41002.45002.41002.44002.4400162,500
Nov 13, 20192.38002.43002.38002.42002.4200179,900
Nov 12, 20192.42002.44002.40002.40002.4000255,900
Nov 11, 20192.42002.44002.38002.44002.4400351,900
Nov 08, 20192.40002.41002.39002.40002.4000178,200
Nov 07, 20192.40002.46002.38002.41002.4100600,300
Nov 06, 20192.37002.40002.35002.39002.3900257,900
Nov 05, 20192.32002.38002.31002.36002.3600229,900
Nov 04, 20192.35002.36002.31002.32002.3200257,600
Nov 01, 20192.37002.42002.34002.35002.3500315,900
Oct 31, 20192.35002.35002.30002.33002.3300133,200
Oct 30, 20192.31002.35002.30002.35002.3500235,500
Oct 29, 20192.35002.36002.31002.31002.3100271,600
Oct 28, 20192.39002.44002.35002.36002.3600202,800
Oct 25, 20192.34002.42002.32002.40002.4000289,700
Oct 24, 20192.35002.37002.33002.34002.3400124,500
Oct 23, 20192.38002.40002.34002.35002.3500152,300
Oct 22, 20192.38002.41002.37002.37002.3700150,200
Oct 21, 20192.36002.39002.36002.38002.3800191,700
Oct 18, 20192.33002.38002.31002.34002.3400401,100
Oct 17, 20192.33002.36002.33002.34002.3400293,600
Oct 16, 20192.36002.37002.31002.33002.3300138,500
Oct 15, 20192.36002.39002.31002.38002.3800275,400
Oct 14, 20192.35002.38002.34002.36002.360069,400
Oct 11, 20192.36002.39002.34002.37002.3700180,400
Oct 10, 20192.33002.36002.30002.34002.3400246,600
Oct 09, 20192.36002.36002.29002.31002.3100313,900
Oct 08, 20192.32002.36002.29002.34002.3400297,200
Oct 07, 20192.30002.35002.30002.33002.3300188,200
Oct 04, 20192.32002.35002.30002.34002.3400143,500
Oct 03, 20192.28002.32002.26002.31002.3100496,100
Oct 02, 20192.30002.33002.26002.28002.2800349,200
Oct 01, 20192.36002.36002.30002.31002.3100283,900
Sep 30, 20192.31002.36002.29002.34002.3400214,100
Sep 27, 20192.31002.33002.27002.30002.3000356,700
Sep 26, 20192.37002.39002.30002.31002.3100263,600
Sep 25, 20192.36002.38002.32002.36002.3600179,000
Sep 24, 20192.47002.47002.36002.36002.3600409,200
Sep 23, 20192.52002.55002.41002.47002.4700395,800
Sep 20, 20192.51002.55002.48002.54002.5400641,200
Sep 19, 20192.49002.55002.47002.52002.5200296,900
Sep 18, 20192.54002.54002.50002.50002.5000178,100
Sep 17, 20192.47002.56002.44002.55002.5500364,500
Sep 16, 20192.39002.50002.36002.49002.4900313,900
Sep 13, 20192.44002.45002.39002.41002.4100357,800
Sep 12, 20192.45002.45002.41002.43002.4300206,100
Sep 11, 20192.37002.46002.35002.45002.4500249,200
Sep 10, 20192.36002.43002.31002.38002.3800334,900
Sep 09, 20192.32002.35002.28002.35002.3500316,800
Sep 06, 20192.38002.38002.31002.31002.310094,100
Sep 05, 20192.33002.42002.32002.37002.3700231,800
Sep 04, 20192.30002.35002.29002.34002.3400217,300
Sep 03, 20192.29002.31002.28002.30002.3000182,900
Aug 30, 20192.31002.31002.28002.29002.2900156,500
Aug 29, 20192.32002.35002.30002.30002.3000102,600
Aug 28, 20192.27002.34002.27002.32002.3200217,200
Aug 27, 20192.34002.34002.27002.27002.2700216,700
Aug 26, 20192.35002.37002.33002.33002.3300130,400
Aug 23, 20192.34002.39002.33002.35002.3500312,400
Aug 22, 20192.38002.38002.35002.37002.3700197,500
Aug 21, 20192.35002.38002.34002.37002.3700196,100
Aug 20, 20192.35002.36002.33002.34002.3400142,300
Aug 19, 20192.34002.37002.29002.35002.3500166,500
Aug 16, 20192.30002.34002.29002.33002.3300228,900
Aug 15, 20192.32002.33002.29002.30002.3000188,000
Aug 14, 20192.36002.38002.30002.32002.3200316,200
Aug 13, 20192.32002.40002.32002.40002.4000215,200
Aug 12, 20192.32002.36002.30002.34002.3400440,500
Aug 09, 20192.37002.40002.32002.32002.3200114,900
Aug 08, 20192.36002.40002.34002.39002.3900440,800
Aug 07, 20192.31002.36002.30002.34002.3400446,900
Aug 06, 20192.30002.36002.30002.34002.3400290,300
Aug 05, 20192.35002.36002.29002.30002.3000276,700
Aug 02, 20192.38002.40002.35002.38002.3800123,100
Aug 01, 20192.38002.44002.37002.38002.3800238,900
Jul 31, 20192.37002.45002.36002.39002.3900323,200
Jul 30, 20192.40002.40002.35002.37002.3700315,600
Jul 29, 20192.38002.41002.36002.40002.4000192,500
Jul 26, 20192.44002.45002.37002.39002.3900237,400
Jul 25, 20192.47002.48002.39002.45002.4500173,400
Jul 24, 20192.42002.50002.39002.48002.4800289,100
Jul 23, 20192.46002.46002.39002.42002.4200176,600
Jul 22, 20192.48002.48002.41002.45002.4500231,700
Jul 19, 20192.47002.50002.46002.48002.4800184,900
Jul 18, 20192.46002.50002.42002.50002.5000211,700
Jul 17, 20192.48002.55002.44002.46002.4600397,800
Jul 16, 20192.54002.57002.51002.54002.5400249,900
Jul 15, 20192.62002.64002.54002.55002.5500317,000
Jul 12, 20192.58002.65002.56002.62002.6200524,100
Jul 11, 20192.49002.60002.48002.59002.5900601,500
Jul 10, 20192.44002.48002.44002.46002.4600391,400
Jul 09, 20192.44002.47002.41002.44002.4400208,700
Jul 08, 20192.45002.49002.44002.44002.4400322,900
Jul 05, 20192.41002.45002.41002.44002.4400139,700
Jul 03, 20192.40002.43002.39002.41002.4100163,000
Jul 02, 20192.40002.41002.38002.40002.4000194,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...