ATLANTIC POWER CORPORATION (NY: AT)
2.190 USD  +0.060 (+2.82%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 2.130 2.210 2.110 2.190 362,689 +0.06(+2.82%)
Sep 02, 2015 2.240 2.240 2.113 2.130 561,246 -0.08(-3.62%)
Sep 01, 2015 2.310 2.338 2.200 2.210 432,182 -0.14(-5.96%)
Aug 31, 2015 2.290 2.370 2.270 2.350 454,966 +0.00(+0.00%)
Aug 28, 2015 2.340 2.400 2.290 2.350 457,849 +0.00(+0.00%)
Aug 27, 2015 2.240 2.350 2.160 2.350 572,526 +0.11(+4.91%)
Aug 26, 2015 2.130 2.240 2.060 2.240 592,834 +0.15(+7.18%)
Aug 25, 2015 2.150 2.175 2.000 2.090 961,115 +0.03(+1.46%)
Aug 24, 2015 2.000 2.150 1.970 2.060 956,572 -0.08(-3.74%)
Aug 21, 2015 2.120 2.260 2.120 2.140 734,045 -0.04(-1.83%)
Aug 20, 2015 2.210 2.260 2.160 2.180 603,274 -0.05(-2.24%)
Aug 19, 2015 2.230 2.328 2.130 2.230 1,028,331 -0.03(-1.33%)
Aug 18, 2015 2.370 2.410 2.240 2.260 684,474 -0.11(-4.64%)
Aug 17, 2015 2.280 2.370 2.230 2.370 739,840 +0.08(+3.49%)
Aug 14, 2015 2.240 2.320 2.230 2.290 453,775 +0.04(+1.78%)
Aug 13, 2015 2.120 2.300 2.120 2.250 553,116 +0.07(+3.21%)
Aug 12, 2015 2.150 2.230 1.990 2.180 949,072 +0.03(+1.40%)
Aug 11, 2015 2.410 2.420 2.080 2.150 1,486,114 -0.21(-8.90%)
Aug 10, 2015 2.360 2.410 2.330 2.360 380,639 +0.03(+1.29%)
Aug 07, 2015 2.360 2.410 2.295 2.330 341,731 -0.05(-2.10%)
Aug 06, 2015 2.320 2.430 2.275 2.380 456,423 +0.08(+3.48%)
Aug 05, 2015 2.320 2.370 2.300 2.300 639,154 -0.02(-0.86%)
Aug 04, 2015 2.370 2.400 2.300 2.320 681,618 -0.03(-1.28%)
Aug 03, 2015 2.490 2.500 2.330 2.350 629,302 -0.14(-5.62%)
Jul 31, 2015 2.450 2.530 2.440 2.490 776,266 +0.05(+2.05%)
Jul 30, 2015 2.540 2.550 2.440 2.440 526,063 -0.10(-3.94%)
Jul 29, 2015 2.380 2.560 2.370 2.540 388,733 +0.15(+6.28%)
Jul 28, 2015 2.430 2.430 2.380 2.390 286,129 -0.01(-0.42%)
Jul 27, 2015 2.390 2.410 2.370 2.400 386,044 +0.02(+0.84%)
Jul 24, 2015 2.460 2.480 2.370 2.380 770,845 -0.10(-4.03%)
Jul 23, 2015 2.630 2.638 2.480 2.480 601,556 -0.15(-5.70%)
Jul 22, 2015 2.630 2.660 2.600 2.630 477,717 -0.05(-1.87%)
Jul 21, 2015 2.730 2.800 2.670 2.680 603,824 -0.07(-2.55%)
Jul 20, 2015 2.870 2.910 2.720 2.750 956,991 -0.17(-5.82%)
Jul 17, 2015 2.960 2.980 2.910 2.920 395,152 -0.03(-1.02%)
Jul 16, 2015 3.010 3.070 2.930 2.950 477,196 -0.09(-2.96%)
Jul 15, 2015 3.130 3.130 3.030 3.040 471,160 -0.09(-2.88%)
Jul 14, 2015 3.090 3.130 3.080 3.130 583,253 +0.04(+1.29%)
Jul 13, 2015 3.060 3.150 3.060 3.090 739,644 -0.01(-0.32%)
Jul 10, 2015 3.020 3.120 3.010 3.100 558,648 +0.07(+2.31%)
Jul 09, 2015 3.070 3.090 3.000 3.030 532,090 -0.01(-0.33%)
Jul 08, 2015 3.020 3.100 3.010 3.040 538,641 -0.04(-1.30%)
Jul 07, 2015 3.100 3.100 2.970 3.080 567,065 -0.01(-0.32%)
Jul 06, 2015 3.110 3.170 3.030 3.090 626,432 -0.16(-4.92%)
Jul 02, 2015 3.250 3.250 3.250 0 +0.03(+0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here