TR4DER - Atlantic Power Co [AT] Historical Prices

Atlantic Power Co - [Ticker: AT]
Last Trade	2.16	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.02 (+0.99%)	Open	2.16
High	2.17	Low	2.15
Volume	448,055	Average Volume (3m)	0
Yield		Bid / Ask	2.45 x 48,600 - 2.50 x 48,900
Former Close	2.18	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AT quotes from 2000-01-01 to 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-03	425,100	15.63	15.74	15.21	15.43	00:00:00
2011-08-04	946,800	15.32	15.35	14.41	14.56	00:00:00
2011-08-05	1,733,700	14.62	14.75	13.12	14.09	00:00:00
2011-08-08	957,200	13.51	13.96	13.21	13.33	00:00:00
2011-08-09	914,100	13.42	14.55	13.25	14.51	00:00:00
2011-08-10	636,100	14.35	14.42	13.71	13.72	00:00:00
2011-08-11	739,200	13.62	14.39	13.59	14.20	00:00:00
2011-08-12	393,400	14.32	14.60	14.10	14.57	00:00:00
2011-08-15	403,900	14.69	15.10	14.68	15.10	00:00:00
2011-08-16	299,400	15.01	15.06	14.88	14.98	00:00:00
2011-08-17	233,200	15.08	15.25	15.00	15.15	00:00:00
2011-08-18	587,500	14.94	14.98	14.53	14.59	00:00:00
2011-08-19	386,900	14.54	14.78	14.25	14.25	00:00:00
2011-08-22	354,500	14.56	14.61	14.25	14.48	00:00:00
2011-08-23	396,500	14.52	15.01	14.45	15.01	00:00:00
2011-08-24	275,800	14.98	15.17	14.75	14.98	00:00:00
2011-08-25	228,200	15.05	15.08	14.80	14.82	00:00:00
2011-08-26	248,200	14.81	15.14	14.64	15.05	00:00:00
2011-08-29	317,700	15.14	15.46	15.12	15.46	00:00:00
2011-08-30	241,200	15.41	15.43	15.15	15.38	00:00:00
2011-08-31	330,700	15.46	15.50	15.24	15.48	00:00:00
2011-09-01	306,800	15.49	15.50	15.01	15.05	00:00:00
2011-09-02	363,300	14.88	15.04	14.65	14.66	00:00:00
2011-09-06	319,700	14.25	14.65	14.20	14.60	00:00:00
2011-09-07	317,600	14.70	15.04	14.66	15.00	00:00:00
2011-09-08	291,700	14.87	15.12	14.66	14.70	00:00:00
2011-09-09	372,100	14.63	14.66	14.34	14.42	00:00:00
2011-09-12	203,400	14.29	14.42	14.20	14.40	00:00:00
2011-09-13	205,600	14.39	14.76	14.39	14.71	00:00:00
2011-09-14	250,100	14.79	14.85	14.55	14.79	00:00:00
2011-09-15	234,600	14.88	14.97	14.73	14.95	00:00:00
2011-09-16	431,100	14.93	15.15	14.86	15.07	00:00:00
2011-09-19	295,700	14.95	14.98	14.68	14.71	00:00:00
2011-09-20	231,500	14.82	14.86	14.58	14.58	00:00:00
2011-09-21	340,400	14.58	14.63	14.20	14.20	00:00:00
2011-09-22	788,300	13.78	14.14	13.59	14.01	00:00:00
2011-09-23	385,700	13.92	14.40	13.92	14.32	00:00:00
2011-09-26	306,200	14.37	14.42	14.13	14.37	00:00:00
2011-09-27	444,700	14.64	14.88	14.52	14.69	00:00:00
2011-09-28	322,800	14.66	14.66	14.22	14.22	00:00:00
2011-09-29	218,400	14.49	14.49	14.29	14.46	00:00:00
2011-09-30	300,700	14.30	14.48	14.16	14.19	00:00:00
2011-10-03	571,900	14.12	14.30	13.57	13.57	00:00:00
2011-10-04	897,200	13.39	13.89	12.97	13.82	00:00:00
2011-10-05	341,100	13.88	13.92	13.58	13.81	00:00:00
2011-10-06	484,300	13.85	14.02	13.53	14.00	00:00:00
2011-10-07	272,000	14.03	14.11	13.76	13.81	00:00:00
2011-10-10	281,000	14.01	14.39	13.92	14.36	00:00:00
2011-10-11	251,400	14.14	14.34	14.05	14.26	00:00:00
2011-10-12	847,600	13.84	14.05	13.83	13.97	00:00:00
2011-10-13	1,306,200	13.85	13.89	13.32	13.34	00:00:00
2011-10-14	5,744,000	13.30	13.44	13.21	13.28	00:00:00
2011-10-17	1,163,600	13.33	13.59	13.20	13.41	00:00:00
2011-10-18	806,200	13.50	13.76	13.32	13.74	00:00:00
2011-10-19	680,100	13.74	13.79	13.52	13.54	00:00:00
2011-10-20	563,800	13.62	13.72	13.44	13.68	00:00:00
2011-10-21	555,300	13.80	13.86	13.67	13.82	00:00:00
2011-10-24	588,100	13.90	14.02	13.76	14.02	00:00:00
2011-10-25	502,300	14.00	14.02	13.75	13.88	00:00:00
2011-10-26	565,600	14.07	14.18	13.90	14.12	00:00:00
2011-10-27	1,288,700	14.45	14.47	13.78	13.87	00:00:00
2011-10-28	1,100,300	13.80	13.81	13.50	13.65	00:00:00
2011-10-31	2,018,800	13.55	13.69	13.46	13.50	00:00:00
2011-11-01	1,177,400	13.25	13.31	13.01	13.02	00:00:00
2011-11-02	1,001,000	13.15	13.25	12.91	13.02	00:00:00
2011-11-03	589,900	13.10	13.43	13.00	13.35	00:00:00
2011-11-04	455,100	13.25	13.35	13.00	13.04	00:00:00
2011-11-07	722,800	13.22	13.64	13.07	13.61	00:00:00
2011-11-08	1,007,800	13.57	13.99	13.35	13.37	00:00:00
2011-11-09	785,700	13.18	13.47	13.10	13.24	00:00:00
2011-11-10	477,000	13.46	13.66	13.39	13.63	00:00:00
2011-11-11	396,400	13.70	13.74	13.55	13.65	00:00:00
2011-11-14	675,000	13.54	13.60	13.14	13.27	00:00:00
2011-11-15	598,800	13.22	13.22	13.07	13.09	00:00:00
2011-11-16	522,700	13.04	13.13	13.00	13.03	00:00:00
2011-11-17	583,500	13.07	13.15	12.95	13.00	00:00:00
2011-11-18	293,100	13.00	13.12	13.00	13.03	00:00:00
2011-11-21	584,400	12.95	13.06	12.88	12.91	00:00:00
2011-11-22	506,700	12.95	13.03	12.85	12.91	00:00:00
2011-11-23	725,200	12.85	12.86	12.52	12.64	00:00:00
2011-11-25	292,400	12.64	12.76	12.54	12.54	00:00:00
2011-11-28	557,200	12.63	12.86	12.63	12.73	00:00:00
2011-11-29	344,400	12.79	12.98	12.71	12.95	00:00:00
2011-11-30	720,900	13.18	13.22	13.03	13.15	00:00:00
2011-12-01	403,300	13.15	13.24	13.08	13.17	00:00:00
2011-12-02	361,900	13.23	13.25	13.07	13.17	00:00:00
2011-12-05	500,100	13.25	13.28	13.00	13.11	00:00:00
2011-12-06	414,500	13.06	13.22	13.02	13.20	00:00:00
2011-12-07	336,000	13.14	13.25	13.02	13.18	00:00:00
2011-12-08	467,800	13.14	13.17	12.85	12.87	00:00:00
2011-12-09	378,700	12.88	13.13	12.88	13.09	00:00:00
2011-12-12	434,000	13.04	13.26	13.00	13.24	00:00:00
2011-12-13	410,400	13.22	13.30	12.92	12.93	00:00:00
2011-12-14	503,700	12.86	13.06	12.85	12.99	00:00:00
2011-12-15	567,600	13.10	13.25	12.99	13.25	00:00:00
2011-12-16	4,676,200	13.27	13.58	13.25	13.52	00:00:00
2011-12-19	806,400	13.61	13.75	13.53	13.56	00:00:00
2011-12-20	673,700	13.69	13.79	13.63	13.79	00:00:00
2011-12-21	291,400	13.78	13.93	13.71	13.90	00:00:00
2011-12-22	491,000	13.94	14.12	13.84	14.12	00:00:00
2011-12-23	363,700	14.15	14.30	14.10	14.23	00:00:00
2011-12-27	360,700	14.19	14.55	14.15	14.53	00:00:00
2011-12-28	372,300	14.30	14.41	14.11	14.14	00:00:00
2011-12-29	354,600	14.15	14.29	14.08	14.14	00:00:00
2011-12-30	334,000	14.13	14.32	14.08	14.30	00:00:00
2012-01-03	514,800	14.43	14.50	14.36	14.41	00:00:00
2012-01-04	319,500	14.37	14.40	14.19	14.29	00:00:00
2012-01-05	331,500	14.25	14.25	14.11	14.22	00:00:00
2012-01-06	457,200	14.16	14.33	14.09	14.12	00:00:00
2012-01-09	420,700	14.19	14.26	14.05	14.20	00:00:00
2012-01-10	508,000	14.34	14.50	14.31	14.50	00:00:00
2012-01-11	362,000	14.49	14.59	14.40	14.55	00:00:00
2012-01-12	286,800	14.58	14.58	14.39	14.50	00:00:00
2012-01-13	373,600	14.42	14.50	14.37	14.47	00:00:00
2012-01-17	428,400	14.65	14.67	14.45	14.53	00:00:00
2012-01-18	296,300	14.51	14.66	14.45	14.66	00:00:00
2012-01-19	371,800	14.66	14.68	14.44	14.49	00:00:00
2012-01-20	405,200	14.50	14.61	14.45	14.61	00:00:00
2012-01-23	299,800	14.64	14.75	14.61	14.69	00:00:00
2012-01-24	349,100	14.60	14.72	14.53	14.70	00:00:00
2012-01-25	311,900	14.71	14.73	14.52	14.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>