AT - Atlantic Power Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.31002.36002.31002.35002.3500286,117
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
Jan 30, 20192.44002.50002.44002.49002.4900207,200
Jan 29, 20192.53002.53002.46002.47002.4700168,800
Jan 28, 20192.55002.55002.48002.49002.4900204,300
Jan 25, 20192.47002.57002.46002.56002.5600230,900
Jan 24, 20192.58002.59002.47002.50002.5000265,600
Jan 23, 20192.60002.60002.56002.58002.5800434,000
Jan 22, 20192.54002.60002.52002.60002.6000490,200
Jan 18, 20192.51002.55002.49002.54002.5400545,500
Jan 17, 20192.49002.53002.48002.51002.5100312,400
Jan 16, 20192.43002.50002.43002.49002.4900335,500
Jan 15, 20192.45002.49002.43002.43002.4300444,000
Jan 14, 20192.42002.45002.41002.45002.4500305,100
Jan 11, 20192.39002.43002.37002.43002.4300270,100
Jan 10, 20192.38002.39002.35002.39002.3900257,800
Jan 09, 20192.30002.39002.28002.38002.3800640,200
Jan 08, 20192.28002.30002.28002.30002.3000288,800
Jan 07, 20192.23002.30002.23002.29002.2900511,000
Jan 04, 20192.19002.24002.16002.23002.2300385,900
Jan 03, 20192.16002.19002.15002.17002.1700479,500
Jan 02, 20192.15002.18002.14002.18002.1800270,700
Dec 31, 20182.15002.17002.14002.17002.1700292,900
Dec 28, 20182.15002.17002.14002.15002.1500327,100
Dec 27, 20182.12002.16002.10002.15002.1500510,300
Dec 26, 20182.10002.16002.10002.16002.1600592,000
Dec 24, 20182.07002.14002.07002.10002.1000578,900
Dec 21, 20182.13002.18002.11002.11002.11001,302,900
Dec 20, 20182.13002.16002.13002.14002.1400607,400
Dec 19, 20182.12002.16002.12002.13002.1300519,900
Dec 18, 20182.14002.16002.13002.13002.1300561,200
Dec 17, 20182.15002.17002.15002.16002.1600497,700
Dec 14, 20182.15002.17002.15002.15002.1500323,100
Dec 13, 20182.14002.18002.13002.17002.1700691,400
Dec 12, 20182.14002.17002.14002.16002.1600344,400
Dec 11, 20182.15002.16002.14002.16002.1600289,800
Dec 10, 20182.15002.19002.14002.16002.1600305,500
Dec 07, 20182.16002.19002.15002.16002.1600217,900
Dec 06, 20182.15002.17002.14002.16002.1600408,000
Dec 04, 20182.20002.22002.15002.15002.1500394,900
Dec 03, 20182.18002.20002.15002.20002.2000386,700
Nov 30, 20182.15002.20002.15002.19002.1900236,200
Nov 29, 20182.16002.17002.15002.16002.1600448,100
Nov 28, 20182.15002.18002.15002.18002.1800264,100
Nov 27, 20182.15002.16002.15002.16002.1600299,700
Nov 26, 20182.14002.18002.14002.15002.1500395,400
Nov 23, 20182.13002.16002.13002.16002.1600120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...