Atlantic Power Corporation Historical Stock Prices

AT 
$3.87
*  
0.08
2.03%
Get AT Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading AT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.95  4  3.86  3.87 772,046
07/30/2014 3.94 4 3.86 3.87 772,746
07/29/2014 4.04 4.06 3.94 3.95 615,819
07/28/2014 3.99 4.09 3.99 4.03 1,110,806
07/25/2014 3.9 4.03 3.88 3.99 1,207,624
07/24/2014 3.94 3.97 3.89 3.92 503,601
07/23/2014 4.01 4.01 3.87 3.91 2,427,770
07/22/2014 4.05 4.14 3.97 3.99 2,329,266
07/21/2014 3.95 4.06 3.94 4.05 1,364,318
07/18/2014 3.81 3.97 3.77 3.96 1,628,322
07/17/2014 3.87 3.89 3.8 3.81 1,423,527
07/16/2014 3.82 3.94 3.75 3.87 1,343,300
07/15/2014 3.82 3.885 3.81 3.81 871,958
07/14/2014 3.93 3.95 3.83 3.84 731,050
07/11/2014 3.89 3.96 3.88 3.89 660,976
07/10/2014 3.93 3.95 3.86 3.91 718,636
07/09/2014 3.91 4 3.9 3.99 972,897
07/08/2014 3.98 4.01 3.87 3.89 1,553,496
07/07/2014 4.11 4.12 3.97 3.99 1,509,632
07/03/2014 4.07 4.14 4.05 4.13 731,882
07/02/2014 4.09 4.12 4.02 4.09 1,030,734
07/01/2014 4.1 4.15 4.02 4.05 1,765,765
06/30/2014 3.94 4.13 3.91 4.1 3,349,194
06/27/2014 3.71 3.92 3.708 3.92 3,371,487
06/26/2014 3.61 3.78 3.57 3.71 1,768,048
06/25/2014 3.6 3.61 3.32 3.6 3,761,468
06/24/2014 3.905 3.94 3.57 3.66 2,593,485
06/23/2014 3.76 3.92 3.74 3.9 2,036,691
06/20/2014 3.57 3.76 3.53 3.73 1,924,399
06/19/2014 3.52 3.58 3.477 3.53 1,874,424
06/18/2014 3.47 3.5 3.3901 3.49 1,769,603
06/17/2014 3.3 3.49 3.3 3.47 2,264,421
06/16/2014 3.26 3.31 3.232 3.31 1,237,615
06/13/2014 3.23 3.27 3.2 3.26 917,079
06/12/2014 3.2 3.25 3.18 3.23 600,249
06/11/2014 3.25 3.25 3.15 3.18 1,341,350
06/10/2014 3.25 3.26 3.2 3.25 747,420
06/09/2014 3.26 3.28 3.23 3.25 569,955
06/06/2014 3.27 3.3 3.24 3.25 472,096
06/05/2014 3.23 3.27 3.22 3.27 695,524
06/04/2014 3.29 3.31 3.22 3.23 829,373
06/03/2014 3.3 3.34 3.27 3.29 758,202
06/02/2014 3.39 3.4 3.3 3.31 807,956
05/30/2014 3.37 3.41 3.35 3.4 647,986
05/29/2014 3.28 3.37 3.28 3.37 893,907
05/28/2014 3.28 3.31 3.25 3.28 723,703
05/27/2014 3.29 3.32 3.21 3.32 1,125,688
05/23/2014 3.25 3.28 3.24 3.27 632,441
05/22/2014 3.25 3.27 3.21 3.25 546,999
05/21/2014 3.21 3.24 3.2 3.24 692,096
05/20/2014 3.2 3.24 3.15 3.22 1,009,782
05/19/2014 3.17 3.26 3.11 3.24 832,349
05/16/2014 3.26 3.278 3.16 3.18 949,099
05/15/2014 3.33 3.33 3.22 3.25 989,965
05/14/2014 3.21 3.4 3.2 3.31 1,761,695
05/13/2014 3.19 3.26 3.17 3.24 1,742,676
05/12/2014 3.2 3.24 3.17 3.21 1,485,371
05/09/2014 3.27 3.28 3.19 3.23 971,630
05/08/2014 3.28 3.3 3.245 3.25 1,045,797
05/07/2014 3.24 3.3 3.23 3.26 1,016,444
05/06/2014 3.29 3.3 3.24 3.25 1,067,302
05/05/2014 3.3 3.31 3.1605 3.3 1,560,635
05/02/2014 3.04 3.49 3.04 3.33 5,872,824
05/01/2014 3 3.06 2.98 3.04 1,033,625
04/30/2014 3.18 3.2 2.95 2.97 1,991,819
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?