ATLANTIC PWR Historical Stock Price

Below is the stock price history for Atlantic Pwr AT. Data is recorded each day for the historical open, high, low, close and volume. The Atlantic Pwr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atlantic Pwr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 2.15 2.175 2.125 2.175 33,705
2018-09-14 2.175 2.175 2.125 2.15 127,191
2018-09-13 2.15 2.15 2.15 2.15 57,945
2018-09-12 2.125 2.15 2.125 2.15 3,749
2018-09-11 2.15 2.15 2.125 2.125 26,742
2018-09-10 2.15 2.15 2.15 2.15 8,724
2018-09-07 2.175 2.175 2.125 2.125 21,731
2018-09-06 2.175 2.175 2.175 2.175 40
2018-09-05 2.20 2.20 2.175 2.175 4,049
2018-09-04 2.25 2.25 2.20 2.20 148,071
2018-08-31 2.25 2.275 2.25 2.25 258,831
2018-08-30 2.225 2.225 2.20 2.225 2,338
2018-08-29 2.225 2.225 2.225 2.225 411
2018-08-28 2.25 2.25 2.225 2.225 203,185
2018-08-27 2.25 2.275 2.25 2.275 700
2018-08-24 2.20 2.225 2.20 2.225 224,408
2018-08-23 2.20 2.225 2.20 2.225 78,002
2018-08-22 2.175 2.20 2.175 2.20 1,940
2018-08-21 2.20 2.20 2.175 2.175 660
2018-08-20 2.175 2.20 2.15 2.175 1,928
2018-08-17 2.125 2.20 2.125 2.15 15,456
2018-08-16 2.15 2.15 2.125 2.125 4,073
2018-08-15 2.10 2.10 2.05 2.10 19,173
2018-08-14 2.15 2.15 2.125 2.125 1,560
2018-08-13 2.15 2.15 2.15 2.15 3,500
2018-08-09 2.15 2.175 2.15 2.15 8,880
2018-08-08 2.125 2.15 2.125 2.15 1,413
2018-08-07 2.175 2.175 2.125 2.15 1,740
2018-08-06 2.175 2.175 2.15 2.175 1,069
2018-08-03 2.175 2.175 2.15 2.175 200

» More Atlantic Pwr Stock Price History

To see other companies like Atlantic Pwr (AT), view our stock market today for news, and other data.