AT - Atlantic Power Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.42002.43002.33002.35002.3500347,800
Jun 21, 20192.44002.50002.37002.41002.4100715,200
Jun 20, 20192.40002.47002.38002.47002.4700348,400
Jun 19, 20192.34002.40002.33002.39002.3900267,100
Jun 18, 20192.37002.40002.34002.36002.3600235,800
Jun 17, 20192.34002.38002.32002.36002.3600304,400
Jun 14, 20192.32002.35002.30002.33002.3300295,700
Jun 13, 20192.30002.33002.29002.33002.3300368,000
Jun 12, 20192.30002.31002.27002.28002.2800260,500
Jun 11, 20192.29002.31002.27002.29002.2900293,200
Jun 10, 20192.30002.31002.27002.29002.2900396,400
Jun 07, 20192.28002.31002.28002.30002.3000385,200
Jun 06, 20192.28002.33002.27002.29002.2900579,600
Jun 05, 20192.27002.28002.27002.28002.2800295,000
Jun 04, 20192.26002.28002.24002.28002.2800613,500
Jun 03, 20192.30002.31002.25002.26002.2600730,800
May 31, 20192.34002.35002.29002.33002.3300623,100
May 30, 20192.27002.38002.27002.36002.36001,045,500
May 29, 20192.60002.63002.27002.31002.31003,344,900
May 28, 20192.64002.67002.53002.61002.6100575,000
May 24, 20192.55002.62002.52002.62002.6200505,200
May 23, 20192.50002.55002.49002.54002.5400348,000
May 22, 20192.50002.53002.46002.52002.5200375,100
May 21, 20192.50002.59002.45002.49002.4900716,800
May 20, 20192.40002.48002.40002.47002.4700194,500
May 17, 20192.43002.45002.39002.42002.4200165,500
May 16, 20192.43002.49002.36002.43002.4300304,200
May 15, 20192.32002.48002.31002.44002.4400566,100
May 14, 20192.30002.35002.29002.32002.3200190,100
May 13, 20192.35002.37002.29002.30002.3000220,400
May 10, 20192.32002.39002.32002.39002.3900185,600
May 09, 20192.32002.36002.29002.32002.3200294,900
May 08, 20192.36002.36002.32002.32002.3200222,000
May 07, 20192.39002.42002.35002.35002.3500189,000
May 06, 20192.44002.47002.36002.42002.4200263,900
May 03, 20192.38002.50002.37002.48002.4800867,600
May 02, 20192.27002.35002.26002.32002.3200373,900
May 01, 20192.32002.33002.26002.27002.2700527,600
Apr 30, 20192.29002.33002.25002.31002.3100361,400
Apr 29, 20192.26002.31002.25002.29002.2900318,500
Apr 26, 20192.27002.28002.25002.27002.2700253,700
Apr 25, 20192.28002.29002.23002.26002.2600198,200
Apr 24, 20192.27002.30002.25002.29002.2900161,700
Apr 23, 20192.25002.32002.23002.28002.2800439,900
Apr 22, 20192.35002.36002.23002.25002.2500437,300
Apr 18, 20192.31002.36002.31002.35002.3500288,600
Apr 17, 20192.39002.40002.32002.33002.3300282,000
Apr 16, 20192.41002.42002.38002.38002.3800190,500
Apr 15, 20192.39002.42002.38002.39002.3900394,900
Apr 12, 20192.45002.45002.38002.40002.4000317,500
Apr 11, 20192.42002.47002.42002.45002.4500197,000
Apr 10, 20192.47002.49002.41002.43002.4300420,300
Apr 09, 20192.51002.51002.46002.47002.4700360,000
Apr 08, 20192.52002.53002.51002.51002.5100489,200
Apr 05, 20192.54002.55002.52002.54002.5400285,700
Apr 04, 20192.53002.56002.48002.55002.5500273,700
Apr 03, 20192.53002.54002.51002.54002.5400184,300
Apr 02, 20192.53002.55002.46002.53002.5300470,200
Apr 01, 20192.52002.54002.46002.54002.5400610,200
Mar 29, 20192.53002.55002.49002.52002.5200429,500
Mar 28, 20192.53002.55002.52002.54002.5400214,800
Mar 27, 20192.54002.55002.51002.54002.5400272,600
Mar 26, 20192.52002.57002.51002.56002.5600444,300
Mar 25, 20192.54002.55002.50002.53002.5300543,800
Mar 22, 20192.55002.56002.44002.53002.5300806,900
Mar 21, 20192.60002.65002.54002.55002.5500362,700
Mar 20, 20192.57002.63002.55002.62002.6200333,600
Mar 19, 20192.64002.64002.55002.56002.5600441,700
Mar 18, 20192.62002.66002.58002.60002.6000603,400
Mar 15, 20192.65002.67002.62002.62002.6200822,100
Mar 14, 20192.70002.71002.65002.65002.6500337,100
Mar 13, 20192.72002.75002.69002.70002.7000972,300
Mar 12, 20192.71002.74002.69002.71002.7100520,400
Mar 11, 20192.65002.72002.64002.70002.7000785,400
Mar 08, 20192.72002.76002.66002.67002.6700478,700
Mar 07, 20192.71002.72002.67002.68002.6800741,500
Mar 06, 20192.75002.75002.66002.70002.7000875,900
Mar 05, 20192.80002.90002.72002.74002.74001,176,600
Mar 04, 20192.84003.02002.83002.83002.83001,742,800
Mar 01, 20192.69002.84002.68002.84002.8400976,400
Feb 28, 20192.70002.73002.69002.69002.6900323,800
Feb 27, 20192.76002.76002.69002.70002.7000657,800
Feb 26, 20192.77002.78002.74002.74002.74001,171,400
Feb 25, 20192.82002.84002.74002.75002.7500605,300
Feb 22, 20192.60002.85002.60002.78002.78001,437,100
Feb 21, 20192.54002.60002.52002.60002.6000557,100
Feb 20, 20192.56002.57002.53002.54002.5400199,900
Feb 19, 20192.57002.58002.56002.56002.5600297,000
Feb 15, 20192.56002.59002.56002.58002.5800254,900
Feb 14, 20192.57002.58002.54002.57002.5700152,100
Feb 13, 20192.56002.59002.54002.58002.5800168,500
Feb 12, 20192.51002.57002.50002.56002.5600238,700
Feb 11, 20192.50002.54002.49002.53002.5300115,900
Feb 08, 20192.51002.52002.48002.51002.5100173,100
Feb 07, 20192.50002.53002.44002.53002.5300349,800
Feb 06, 20192.51002.51002.47002.50002.5000295,700
Feb 05, 20192.50002.52002.49002.50002.5000307,200
Feb 04, 20192.52002.52002.47002.48002.4800155,700
Feb 01, 20192.51002.55002.47002.52002.5200225,100
Jan 31, 20192.50002.53002.49002.51002.5100195,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...