Dark

AT
Atlantic Power Corporation
stock NYSE

Inactive

May 23, 2025

17.03USD+348.158%(+13.23)418

Pre-market

0.00USD-100.000%(-3.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	32.4100	32.4100	17.0300	17.0300	+348.158%	418	0.000%
2025-05-22	3.8000	3.8000	3.8000	3.8000	+25.828%	369	+348.158%
2021-05-14	3.0300	3.0300	3.0200	3.0200	0.000%	919,051	+463.907%
2021-05-13	3.0200	3.0300	3.0200	3.0200	0.000%	891,999	+463.907%
2021-05-12	3.0200	3.0300	3.0200	3.0200	-0.330%	338,388	+463.907%
2021-05-11	3.0200	3.0300	3.0200	3.0300	+0.331%	792,589	+462.046%
2021-05-10	3.0200	3.0300	3.0200	3.0200	-0.330%	1,149,683	+463.907%
2021-05-07	3.0300	3.0300	3.0200	3.0300	0.000%	519,689	+462.046%
2021-05-06	3.0200	3.0300	3.0200	3.0300	+0.331%	540,542	+462.046%
2021-05-05	3.0300	3.0300	3.0200	3.0200	+0.332%	1,748,426	+463.907%
2021-05-04	3.0200	3.0300	3.0100	3.0100	-0.660%	2,677,105	+465.781%
2021-05-03	3.0300	3.0300	3.0200	3.0300	0.000%	855,747	+462.046%
2021-04-30	3.0100	3.0300	3.0100	3.0300	+0.664%	3,526,196	+462.046%
2021-04-29	3.0100	3.0200	3.0100	3.0100	0.000%	934,660	+465.781%
2021-04-28	3.0000	3.0100	3.0000	3.0100	0.000%	726,709	+465.781%
2021-04-27	3.0100	3.0100	3.0000	3.0100	0.000%	747,835	+465.781%
2021-04-26	3.0000	3.0100	3.0000	3.0100	+0.333%	581,625	+465.781%
2021-04-23	3.0000	3.0100	3.0000	3.0000	-0.332%	655,229	+467.667%
2021-04-22	3.0100	3.0100	3.0000	3.0100	0.000%	633,926	+465.781%
2021-04-21	3.0000	3.0100	3.0000	3.0100	0.000%	1,482,195	+465.781%
2021-04-20	3.0000	3.0100	2.9900	3.0100	+0.333%	687,992	+465.781%
2021-04-19	3.0000	3.0000	2.9900	3.0000	0.000%	428,017	+467.667%
2021-04-16	3.0100	3.0100	2.9900	3.0000	-0.332%	509,644	+467.667%
2021-04-15	3.0000	3.0100	2.9900	3.0100	0.000%	634,069	+465.781%
2021-04-14	3.0100	3.0200	2.9900	3.0100	0.000%	1,686,271	+465.781%
2021-04-13	3.0100	3.0100	3.0000	3.0100	0.000%	768,807	+465.781%
2021-04-12	3.0000	3.0100	2.9900	3.0100	0.000%	2,044,608	+465.781%
2021-04-09	3.0000	3.0100	2.9950	3.0100	0.000%	2,111,209	+465.781%
2021-04-08	3.0000	3.0100	2.9900	3.0100	+0.333%	3,665,308	+465.781%
2021-04-07	2.9400	3.0200	2.9201	3.0000	+2.041%	4,010,015	+467.667%
2021-04-06	2.9200	2.9500	2.9000	2.9400	+1.031%	560,337	+479.252%
2021-04-05	2.8800	2.9200	2.8500	2.9100	+1.748%	2,517,828	+485.223%
2021-04-01	2.8900	2.9100	2.8500	2.8600	-1.038%	854,979	+495.455%
2021-03-31	2.8300	2.8900	2.8100	2.8900	+2.120%	694,358	+489.273%
2021-03-30	2.8000	2.8400	2.7900	2.8300	+1.071%	1,151,431	+501.767%
2021-03-29	2.8100	2.8500	2.8000	2.8000	0.000%	1,387,045	+508.214%
2021-03-26	2.8000	2.8200	2.7900	2.8000	-0.356%	1,399,324	+508.214%
2021-03-25	2.8000	2.8200	2.8000	2.8100	+0.357%	1,173,063	+506.050%
2021-03-24	2.8000	2.8300	2.7900	2.8000	0.000%	1,325,488	+508.214%
2021-03-23	2.8300	2.8300	2.7700	2.8000	0.000%	794,624	+508.214%
2021-03-22	2.8500	2.8500	2.8000	2.8000	-1.060%	1,239,210	+508.214%
2021-03-19	2.8600	2.8700	2.8300	2.8300	-1.394%	2,305,562	+501.767%
2021-03-18	2.8500	2.8800	2.8400	2.8700	+0.350%	1,280,427	+493.380%
2021-03-17	2.9000	2.9000	2.8500	2.8600	-1.379%	2,330,282	+495.455%
2021-03-16	2.9000	2.9100	2.8800	2.9000	0.000%	798,252	+487.241%
2021-03-15	2.9200	2.9250	2.8900	2.9000	-0.685%	1,084,741	+487.241%
2021-03-12	2.9200	2.9550	2.9100	2.9200	0.000%	1,693,097	+483.219%
2021-03-11	2.9300	2.9300	2.9000	2.9200	-0.341%	690,111	+483.219%
2021-03-10	2.9300	2.9300	2.9100	2.9300	+0.687%	493,384	+481.229%
2021-03-09	2.9100	2.9400	2.9000	2.9100	0.000%	412,244	+485.223%
2021-03-08	2.8900	2.9400	2.8900	2.9100	+0.345%	855,869	+485.223%
2021-03-05	2.9200	2.9200	2.8800	2.9000	0.000%	1,154,193	+487.241%
2021-03-04	2.9200	2.9300	2.8850	2.9000	-0.685%	738,259	+487.241%
2021-03-03	2.8700	2.9500	2.8700	2.9200	+1.038%	658,965	+483.219%
2021-03-02	2.8900	2.9000	2.8700	2.8900	+0.347%	1,373,974	+489.273%
2021-03-01	2.8800	2.8900	2.8650	2.8800	+0.348%	837,308	+491.319%
2021-02-26	2.8900	2.9100	2.8500	2.8700	-0.692%	2,307,637	+493.380%
2021-02-25	2.9100	2.9300	2.8700	2.8900	0.000%	2,759,281	+489.273%
2021-02-24	2.9100	2.9500	2.8900	2.8900	-0.345%	1,244,891	+489.273%
2021-02-23	2.9300	2.9600	2.8700	2.9000	-1.361%	3,134,589	+487.241%
2021-02-22	2.9600	2.9800	2.8650	2.9400	-1.010%	3,734,939	+479.252%
2021-02-19	2.9400	2.9700	2.9400	2.9700	+0.678%	508,456	+473.401%
2021-02-18	2.9600	2.9700	2.9400	2.9500	0.000%	1,629,174	+477.288%
2021-02-17	2.9700	2.9900	2.9500	2.9500	-0.673%	2,382,364	+477.288%
2021-02-16	2.9700	2.9800	2.9700	2.9700	-0.669%	639,226	+473.401%
2021-02-12	2.9700	2.9900	2.9700	2.9900	0.000%	584,626	+469.565%
2021-02-11	2.9900	3.0000	2.9600	2.9900	0.000%	1,213,422	+469.565%
2021-02-10	2.9900	3.0100	2.9800	2.9900	+0.336%	1,151,988	+469.565%
2021-02-09	3.0000	3.0000	2.9800	2.9800	-0.334%	1,169,639	+471.477%
2021-02-08	2.9900	3.0000	2.9800	2.9900	0.000%	1,326,590	+469.565%
2021-02-05	2.9800	3.0000	2.9800	2.9900	+0.336%	406,130	+469.565%
2021-02-04	2.9700	2.9950	2.9600	2.9800	+0.337%	1,058,608	+471.477%
2021-02-03	2.9600	3.0100	2.9500	2.9700	0.000%	962,921	+473.401%
2021-02-02	2.9700	2.9800	2.9550	2.9700	0.000%	933,303	+473.401%
2021-02-01	2.9600	2.9700	2.9500	2.9700	+0.338%	706,965	+473.401%
2021-01-29	2.9700	2.9800	2.9500	2.9600	0.000%	932,704	+475.338%
2021-01-28	2.9700	2.9850	2.9500	2.9600	-0.337%	1,108,849	+475.338%
2021-01-27	2.9600	2.9900	2.9600	2.9700	-0.669%	1,990,950	+473.401%
2021-01-26	2.9900	3.0000	2.9800	2.9900	0.000%	1,480,900	+469.565%
2021-01-25	3.0000	3.0100	2.9700	2.9900	-0.664%	4,559,866	+469.565%
2021-01-22	3.0000	3.0183	2.9900	3.0100	+0.333%	1,328,615	+465.781%
2021-01-21	3.0100	3.0300	3.0000	3.0000	-0.332%	1,192,748	+467.667%
2021-01-20	2.9600	3.0600	2.9500	3.0100	+1.689%	7,491,261	+465.781%
2021-01-19	2.9400	2.9600	2.9200	2.9600	+1.370%	10,613,728	+475.338%
2021-01-15	2.9600	3.0000	2.9000	2.9200	+39.048%	13,691,805	+483.219%
2021-01-14	2.1300	2.1300	2.0950	2.1000	-0.474%	262,671	+710.952%
2021-01-13	2.1000	2.1400	2.0950	2.1100	+0.476%	246,205	+707.109%
2021-01-12	2.1000	2.1200	2.1000	2.1000	-0.474%	435,828	+710.952%
2021-01-11	2.1100	2.1300	2.1000	2.1100	0.000%	213,629	+707.109%
2021-01-08	2.1500	2.1601	2.0900	2.1100	-0.939%	285,283	+707.109%
2021-01-07	2.1700	2.2000	2.1300	2.1300	-1.843%	309,750	+699.531%
2021-01-06	2.0900	2.2200	2.0900	2.1700	+3.333%	486,281	+684.793%
2021-01-05	2.1900	2.2300	2.0900	2.1000	-5.405%	532,807	+710.952%
2021-01-04	2.1200	2.2900	2.0800	2.2200	+5.714%	750,653	+667.117%
2020-12-31	2.2000	2.2000	2.0900	2.1000	-4.977%	382,621	+710.952%
2020-12-30	2.0700	2.2200	2.0600	2.2100	+5.742%	654,920	+670.588%
2020-12-29	1.9600	2.1200	1.9500	2.0900	+6.633%	2,189,313	+714.833%
2020-12-28	1.9800	1.9850	1.9500	1.9600	-0.508%	452,951	+768.878%
2020-12-24	2.0000	2.0000	1.9600	1.9700	-1.500%	238,897	+764.467%
2020-12-23	1.9600	2.0300	1.9600	2.0000	+1.523%	359,932	+751.500%
2020-12-22	1.9700	1.9800	1.9600	1.9700	0.000%	308,129	+764.467%
2020-12-21	2.0000	2.0000	1.9500	1.9700	-1.005%	528,569	+764.467%
2020-12-18	1.9900	2.0250	1.9700	1.9900	-0.500%	1,295,542	+755.779%
2020-12-17	2.0000	2.0100	1.9800	2.0000	+0.503%	606,700	+751.500%
2020-12-16	2.0200	2.0300	1.9900	1.9900	-0.500%	448,895	+755.779%
2020-12-15	2.0000	2.0200	2.0000	2.0000	+0.503%	514,222	+751.500%
2020-12-14	2.0400	2.0400	1.9900	1.9900	-1.485%	557,121	+755.779%
2020-12-11	2.0200	2.0300	2.0200	2.0200	-0.493%	230,175	+743.069%
2020-12-10	2.0400	2.0500	2.0200	2.0300	0.000%	340,252	+738.916%
2020-12-09	2.0500	2.0750	2.0300	2.0300	-0.490%	283,957	+738.916%
2020-12-08	2.0500	2.0500	2.0300	2.0400	0.000%	212,276	+734.804%
2020-12-07	2.0700	2.0800	2.0350	2.0400	-1.449%	286,496	+734.804%
2020-12-04	2.0300	2.0800	2.0300	2.0700	+1.471%	293,527	+722.705%
2020-12-03	2.0400	2.0500	2.0100	2.0400	+0.493%	457,327	+734.804%
2020-12-02	2.0300	2.0900	2.0300	2.0300	-0.976%	302,119	+738.916%
2020-12-01	2.0600	2.0800	2.0350	2.0500	-0.485%	524,691	+730.732%
2020-11-30	2.0500	2.1000	2.0500	2.0600	-0.483%	266,701	+726.699%
2020-11-27	2.1000	2.1400	2.0600	2.0700	-1.896%	178,044	+722.705%
2020-11-25	2.0600	2.1400	2.0600	2.1100	+2.427%	343,877	+707.109%
2020-11-24	2.0600	2.0800	2.0400	2.0600	+1.478%	298,806	+726.699%
2020-11-23	2.0400	2.0600	2.0200	2.0300	+0.495%	233,663	+738.916%
2020-11-20	2.0300	2.0500	2.0000	2.0200	-1.942%	240,784	+743.069%
2020-11-19	2.0300	2.0600	2.0200	2.0600	+1.478%	159,501	+726.699%
2020-11-18	2.0900	2.0900	2.0300	2.0300	-2.871%	234,800	+738.916%
2020-11-17	2.0700	2.1000	2.0700	2.0900	0.000%	155,471	+714.833%
2020-11-16	2.0600	2.0900	2.0500	2.0900	+2.956%	280,867	+714.833%
2020-11-13	2.0400	2.0500	2.0100	2.0300	+0.995%	207,114	+738.916%
2020-11-12	2.0400	2.0500	2.0000	2.0100	-2.899%	151,066	+747.264%
2020-11-11	2.0300	2.0900	2.0000	2.0700	+2.475%	577,325	+722.705%
2020-11-10	2.0300	2.0500	1.9900	2.0200	+2.020%	458,672	+743.069%
2020-11-09	2.0200	2.0600	1.9800	1.9800	+0.508%	348,270	+760.101%
2020-11-06	2.0100	2.0200	1.9700	1.9700	-1.500%	295,372	+764.467%
2020-11-05	1.9700	2.0200	1.9700	2.0000	+1.523%	125,889	+751.500%
2020-11-04	2.0300	2.0400	1.9600	1.9700	-3.902%	233,184	+764.467%
2020-11-03	2.0400	2.0600	2.0100	2.0500	+1.485%	173,641	+730.732%
2020-11-02	2.0100	2.0300	1.9900	2.0200	+1.508%	202,205	+743.069%
2020-10-30	1.9800	1.9900	1.9400	1.9900	0.000%	193,465	+755.779%
2020-10-29	1.9500	1.9900	1.9300	1.9900	+1.015%	323,843	+755.779%
2020-10-28	1.9700	1.9900	1.9400	1.9700	-0.505%	286,171	+764.467%
2020-10-27	1.9900	2.0000	1.9700	1.9800	-0.503%	95,917	+760.101%
2020-10-26	2.0500	2.0500	1.9700	1.9900	-3.865%	132,711	+755.779%
2020-10-23	2.0300	2.0800	2.0000	2.0700	+2.475%	288,692	+722.705%
2020-10-22	2.0200	2.0200	1.9900	2.0200	0.000%	246,739	+743.069%
2020-10-21	2.0100	2.0200	1.9900	2.0200	-0.493%	174,330	+743.069%
2020-10-20	2.0100	2.0300	1.9900	2.0300	+2.010%	174,627	+738.916%
2020-10-19	1.9900	2.0100	1.9700	1.9900	0.000%	227,136	+755.779%
2020-10-16	2.0000	2.0100	1.9800	1.9900	-0.995%	147,941	+755.779%
2020-10-15	2.0000	2.0300	1.9900	2.0100	-0.495%	175,983	+747.264%
2020-10-14	2.0100	2.0300	2.0000	2.0200	0.000%	113,405	+743.069%
2020-10-13	2.0500	2.0700	2.0100	2.0200	-2.415%	143,053	+743.069%
2020-10-12	2.0800	2.0800	2.0400	2.0700	-0.481%	196,224	+722.705%
2020-10-09	2.0700	2.0800	2.0600	2.0800	+1.463%	142,787	+718.750%
2020-10-08	2.0300	2.0700	2.0300	2.0500	+0.490%	280,569	+730.732%
2020-10-07	2.0100	2.0500	2.0000	2.0400	+1.493%	196,914	+734.804%
2020-10-06	2.0100	2.0200	1.9800	2.0100	0.000%	242,153	+747.264%
2020-10-05	2.0000	2.0200	1.9800	2.0100	+0.500%	179,044	+747.264%
2020-10-02	1.9600	2.0100	1.9600	2.0000	-0.498%	147,715	+751.500%
2020-10-01	1.9700	2.0300	1.9500	2.0100	+2.551%	312,755	+747.264%
2020-09-30	1.9300	2.0100	1.9300	1.9600	+1.031%	614,177	+768.878%
2020-09-29	1.9900	2.0000	1.9400	1.9400	-3.000%	242,502	+777.835%
2020-09-28	1.9800	2.0100	1.9800	2.0000	+1.010%	181,776	+751.500%
2020-09-25	1.9900	2.0300	1.9700	1.9800	+0.508%	309,727	+760.101%
2020-09-24	1.9700	2.0100	1.9400	1.9700	+1.026%	293,988	+764.467%
2020-09-23	1.9700	1.9800	1.9400	1.9500	-1.015%	447,379	+773.333%
2020-09-22	1.9700	2.0100	1.9600	1.9700	-1.005%	245,260	+764.467%
2020-09-21	2.0200	2.0400	1.9700	1.9900	-4.327%	339,978	+755.779%
2020-09-18	2.0400	2.0800	1.9600	2.0800	+4.523%	924,868	+718.750%
2020-09-17	1.9500	2.0300	1.9400	1.9900	+2.051%	276,013	+755.779%
2020-09-16	1.9900	2.0000	1.9500	1.9500	-2.010%	302,237	+773.333%
2020-09-15	2.0100	2.0100	1.9900	1.9900	-0.500%	174,192	+755.779%
2020-09-14	2.0000	2.0100	1.9800	2.0000	+1.523%	139,576	+751.500%
2020-09-11	2.0200	2.0200	1.9700	1.9700	-1.005%	184,141	+764.467%
2020-09-10	2.0200	2.0400	1.9900	1.9900	-2.451%	158,171	+755.779%
2020-09-09	2.0200	2.0600	2.0200	2.0400	+2.000%	169,553	+734.804%
2020-09-08	2.0000	2.0500	2.0000	2.0000	-1.478%	315,392	+751.500%
2020-09-04	2.1000	2.1000	2.0300	2.0300	-1.932%	154,165	+738.916%
2020-09-03	2.1300	2.1400	2.0600	2.0700	-2.817%	211,878	+722.705%
2020-09-02	2.1200	2.1500	2.0800	2.1300	+2.899%	319,489	+699.531%
2020-09-01	2.0700	2.0900	2.0300	2.0700	0.000%	248,761	+722.705%
2020-08-31	2.1000	2.1200	2.0700	2.0700	-1.896%	269,545	+722.705%
2020-08-28	2.1400	2.1400	2.0900	2.1100	-0.472%	171,328	+707.109%
2020-08-27	2.1300	2.1400	2.1100	2.1200	0.000%	291,786	+703.302%
2020-08-26	2.0900	2.1400	2.0900	2.1200	+0.952%	188,735	+703.302%
2020-08-25	2.0900	2.1100	2.0600	2.1000	+0.962%	214,881	+710.952%
2020-08-24	2.1500	2.1600	2.0800	2.0800	-3.256%	239,254	+718.750%
2020-08-21	2.1500	2.1600	2.1200	2.1500	-0.922%	365,753	+692.093%
2020-08-20	2.1800	2.2000	2.1500	2.1700	-1.810%	173,576	+684.793%
2020-08-19	2.1900	2.2300	2.1900	2.2100	-0.450%	150,644	+670.588%
2020-08-18	2.1500	2.2300	2.1200	2.2200	+2.778%	323,047	+667.117%
2020-08-17	2.1600	2.1800	2.1500	2.1600	+0.465%	264,081	+688.426%
2020-08-14	2.1200	2.1600	2.1100	2.1500	+1.415%	377,919	+692.093%
2020-08-13	2.0800	2.1300	2.0800	2.1200	+0.952%	625,384	+703.302%
2020-08-12	2.0700	2.1200	2.0600	2.1000	+2.439%	219,654	+710.952%
2020-08-11	2.1000	2.1200	2.0200	2.0500	-2.381%	357,976	+730.732%
2020-08-10	2.0400	2.1300	2.0100	2.1000	+6.599%	853,677	+710.952%
2020-08-07	1.9500	2.0400	1.9500	1.9700	-0.505%	258,306	+764.467%
2020-08-06	1.9700	1.9800	1.9500	1.9800	+0.508%	181,371	+760.101%
2020-08-05	2.0100	2.0300	1.9700	1.9700	-2.956%	219,467	+764.467%
2020-08-04	1.9700	2.0300	1.9700	2.0300	+2.010%	277,366	+738.916%
2020-08-03	1.9600	2.0000	1.9500	1.9900	+1.531%	235,185	+755.779%
2020-07-31	1.9700	1.9800	1.9500	1.9600	-0.508%	289,028	+768.878%
2020-07-30	1.9900	1.9900	1.9600	1.9700	-1.005%	241,810	+764.467%
2020-07-29	1.9900	1.9900	1.9700	1.9900	-0.500%	243,903	+755.779%
2020-07-28	1.9800	2.0200	1.9700	2.0000	+1.010%	230,867	+751.500%
2020-07-27	2.0300	2.0400	1.9600	1.9800	-2.941%	391,633	+760.101%
2020-07-24	2.0400	2.0400	2.0300	2.0400	0.000%	167,705	+734.804%
2020-07-23	2.0400	2.0600	2.0200	2.0400	-0.488%	218,813	+734.804%
2020-07-22	2.0400	2.0600	2.0300	2.0500	-0.485%	134,533	+730.732%
2020-07-21	2.0500	2.0700	2.0400	2.0600	+0.488%	400,489	+726.699%
2020-07-20	2.0300	2.0600	2.0300	2.0500	-0.485%	229,593	+730.732%
2020-07-17	2.0300	2.0600	2.0100	2.0600	+0.980%	514,574	+726.699%
2020-07-16	2.0000	2.0500	1.9900	2.0400	+2.000%	339,166	+734.804%
2020-07-15	2.0700	2.0800	2.0000	2.0000	-2.913%	426,608	+751.500%
2020-07-14	2.0100	2.0800	2.0100	2.0600	+2.488%	845,194	+726.699%
2020-07-13	2.0200	2.0500	1.9800	2.0100	+1.005%	842,392	+747.264%
2020-07-10	1.9700	2.0200	1.9600	1.9900	+1.531%	517,626	+755.779%
2020-07-09	1.9600	1.9900	1.8900	1.9600	+0.513%	870,291	+768.878%
2020-07-08	2.0300	2.0800	1.9400	1.9500	-2.500%	1,067,335	+773.333%
2020-07-07	1.9800	2.0200	1.9700	2.0000	+2.564%	603,882	+751.500%
2020-07-06	2.0300	2.0700	1.9400	1.9500	-2.985%	3,120,675	+773.333%
2020-07-02	2.0000	2.0300	1.9800	2.0100	+2.551%	1,208,442	+747.264%
2020-07-01	2.0000	2.0500	1.9600	1.9600	-2.000%	1,120,439	+768.878%
2020-06-30	1.9600	2.0400	1.9600	2.0000	+1.523%	917,179	+751.500%
2020-06-29	1.8700	1.9800	1.8700	1.9700	+6.486%	1,124,213	+764.467%
2020-06-26	1.8900	1.9100	1.8300	1.8500	-2.116%	5,640,892	+820.541%
2020-06-25	1.8600	1.9000	1.8200	1.8900	+2.717%	678,341	+801.058%
2020-06-24	1.8800	1.8900	1.8400	1.8400	-1.604%	1,638,589	+825.543%
2020-06-23	1.9000	1.9100	1.8700	1.8700	0.000%	1,121,976	+810.695%
2020-06-22	1.9000	1.9100	1.8600	1.8700	-1.058%	914,348	+810.695%
2020-06-19	1.8800	1.9600	1.8700	1.8900	-1.563%	2,641,547	+801.058%
2020-06-18	1.9800	2.0100	1.9100	1.9200	-1.538%	907,538	+786.979%
2020-06-17	2.0000	2.0200	1.9500	1.9500	-2.500%	534,352	+773.333%
2020-06-16	2.0500	2.0600	2.0000	2.0000	-0.498%	402,674	+751.500%
2020-06-15	1.9700	2.0300	1.9700	2.0100	+0.500%	436,444	+747.264%
2020-06-12	2.0500	2.0600	1.9700	2.0000	+1.010%	611,230	+751.500%
2020-06-11	2.0200	2.1100	1.9800	1.9800	-5.263%	657,636	+760.101%
2020-06-10	2.0800	2.1300	2.0700	2.0900	+1.456%	524,910	+714.833%
2020-06-09	2.1000	2.1000	2.0200	2.0600	-3.286%	538,559	+726.699%
2020-06-08	2.1300	2.1600	2.1000	2.1300	0.000%	566,256	+699.531%
2020-06-05	2.1200	2.1700	2.1200	2.1300	+1.429%	521,179	+699.531%
2020-06-04	2.1300	2.1500	2.0900	2.1000	-2.326%	397,035	+710.952%
2020-06-03	2.1400	2.1700	2.1000	2.1500	+1.896%	448,195	+692.093%
2020-06-02	2.1200	2.1600	2.1000	2.1100	+1.442%	595,745	+707.109%
2020-06-01	2.1100	2.1300	2.0800	2.0800	-0.952%	382,489	+718.750%
2020-05-29	2.0900	2.1400	2.0800	2.1000	0.000%	433,477	+710.952%
2020-05-28	2.1300	2.1500	2.0800	2.1000	-0.943%	521,739	+710.952%
2020-05-27	2.1300	2.1400	2.0900	2.1200	+0.474%	336,035	+703.302%
2020-05-26	2.0900	2.1300	2.0600	2.1100	+2.427%	357,532	+707.109%
2020-05-22	2.0400	2.0800	2.0400	2.0600	0.000%	296,334	+726.699%
2020-05-21	2.0000	2.0600	1.9800	2.0600	+4.040%	353,931	+726.699%
2020-05-20	2.0600	2.0800	1.9800	1.9800	-1.980%	468,051	+760.101%
2020-05-19	2.0100	2.0900	1.9800	2.0200	+2.020%	842,030	+743.069%
2020-05-18	1.9000	1.9800	1.9000	1.9800	+4.762%	617,342	+760.101%
2020-05-15	1.8700	1.9000	1.8200	1.8900	+2.162%	530,670	+801.058%
2020-05-14	1.8600	1.8900	1.8200	1.8500	0.000%	598,695	+820.541%
2020-05-13	1.8600	1.8900	1.8100	1.8500	+1.093%	672,030	+820.541%
2020-05-12	1.9100	1.9200	1.8300	1.8300	-3.684%	301,335	+830.601%
2020-05-11	1.9700	1.9700	1.8700	1.9000	+0.529%	529,279	+796.316%
2020-05-08	1.8800	1.9800	1.8800	1.8900	+1.613%	503,504	+801.058%
2020-05-07	1.8200	1.8700	1.8200	1.8600	+2.198%	266,326	+815.591%
2020-05-06	1.8300	1.8400	1.7900	1.8200	+1.111%	310,065	+835.714%
2020-05-05	1.8300	1.8600	1.8000	1.8000	-1.099%	401,700	+846.111%
2020-05-04	1.8800	1.8900	1.8200	1.8200	-1.622%	522,097	+835.714%
2020-05-01	1.9400	1.9700	1.8500	1.8500	-7.035%	864,557	+820.541%
2020-04-30	2.0000	2.0300	1.9300	1.9900	-2.927%	577,102	+755.779%
2020-04-29	2.0500	2.0900	2.0100	2.0500	+1.485%	783,267	+730.732%
2020-04-28	2.0300	2.0400	1.9500	2.0200	+1.000%	463,108	+743.069%
2020-04-27	2.0400	2.0600	1.9900	2.0000	-1.961%	429,586	+751.500%
2020-04-24	2.0600	2.1000	2.0400	2.0400	-2.392%	699,304	+734.804%
2020-04-23	2.0400	2.1000	2.0300	2.0900	+0.481%	319,529	+714.833%
2020-04-22	2.0500	2.0900	2.0000	2.0800	+1.961%	506,627	+718.750%
2020-04-21	1.9700	2.0500	1.9200	2.0400	+1.493%	481,652	+734.804%
2020-04-20	2.0500	2.0600	1.9900	2.0100	-3.828%	270,592	+747.264%
2020-04-17	2.0400	2.1000	1.9700	2.0900	+3.465%	391,563	+714.833%
2020-04-16	2.0500	2.0700	1.9900	2.0200	-1.463%	485,076	+743.069%
2020-04-15	1.9900	2.1000	1.9400	2.0500	+0.985%	647,219	+730.732%
2020-04-14	2.0800	2.1100	2.0100	2.0300	-1.456%	569,267	+738.916%
2020-04-13	2.0800	2.0900	2.0400	2.0600	-2.370%	923,369	+726.699%
2020-04-09	2.1000	2.1500	2.0300	2.1100	+1.442%	504,549	+707.109%
2020-04-08	2.0300	2.1200	2.0000	2.0800	+3.483%	438,388	+718.750%
2020-04-07	2.0000	2.0500	1.9500	2.0100	0.000%	481,603	+747.264%
2020-04-06	1.9200	2.0200	1.9000	2.0100	+9.239%	628,100	+747.264%
2020-04-03	1.9700	1.9800	1.8200	1.8400	-6.122%	743,172	+825.543%
2020-04-02	2.0500	2.0900	1.9200	1.9600	-3.922%	624,067	+768.878%
2020-04-01	2.0500	2.1100	2.0200	2.0400	-4.673%	489,063	+734.804%
2020-03-31	2.0800	2.1400	2.0200	2.1400	+1.422%	610,247	+695.794%
2020-03-30	2.0700	2.1300	2.0300	2.1100	+1.932%	545,354	+707.109%
2020-03-27	2.0300	2.1500	1.9400	2.0700	-1.896%	622,375	+722.705%
2020-03-26	2.1200	2.1800	2.0300	2.1100	-0.472%	815,005	+707.109%
2020-03-25	2.0200	2.1700	1.9700	2.1200	+6.000%	519,167	+703.302%
2020-03-24	1.9100	2.0400	1.8600	2.0000	+7.527%	661,960	+751.500%
2020-03-23	1.9500	2.0500	1.7700	1.8600	-6.533%	949,832	+815.591%
2020-03-20	1.7900	2.0400	1.7700	1.9900	+12.429%	1,773,705	+755.779%
2020-03-19	1.7700	1.8500	1.7200	1.7700	-0.562%	1,164,979	+862.147%
2020-03-18	1.7600	1.8500	1.7000	1.7800	-4.813%	921,230	+856.742%
2020-03-17	1.7700	1.8700	1.7500	1.8700	+6.250%	915,066	+810.695%
2020-03-16	1.8800	1.9500	1.7500	1.7600	-12.871%	962,378	+867.614%
2020-03-13	1.9400	2.0200	1.8600	2.0200	+9.189%	747,328	+743.069%
2020-03-12	1.9000	1.9900	1.8200	1.8500	-7.960%	1,468,905	+820.541%
2020-03-11	2.0700	2.1300	1.9600	2.0100	-6.075%	576,952	+747.264%
2020-03-10	2.1500	2.2200	2.0400	2.1400	+0.469%	443,611	+695.794%
2020-03-09	2.1700	2.2200	2.0700	2.1300	-7.391%	606,718	+699.531%
2020-03-06	2.2200	2.3000	2.2200	2.3000	+1.322%	348,175	+640.435%
2020-03-05	2.2500	2.3200	2.2400	2.2700	-0.439%	429,148	+650.220%
2020-03-04	2.2300	2.3000	2.1900	2.2800	+3.636%	462,079	+646.930%
2020-03-03	2.2500	2.2900	2.2000	2.2000	-1.345%	753,067	+674.091%
2020-03-02	2.2500	2.3400	2.2300	2.2300	-1.762%	711,370	+663.677%
2020-02-28	2.2500	2.3700	2.1900	2.2700	-2.575%	1,120,649	+650.220%
2020-02-27	2.3600	2.3800	2.3200	2.3300	-2.101%	520,671	+630.901%
2020-02-26	2.3400	2.4200	2.3400	2.3800	-1.245%	350,141	+615.546%
2020-02-25	2.4400	2.4400	2.3900	2.4100	-0.413%	336,097	+606.639%
2020-02-24	2.4700	2.5200	2.4200	2.4200	-3.968%	370,051	+603.719%
2020-02-21	2.5200	2.5300	2.5200	2.5200	+0.398%	156,671	+575.794%
2020-02-20	2.5200	2.5400	2.5100	2.5100	-0.397%	264,643	+578.486%
2020-02-19	2.4900	2.5300	2.4900	2.5200	+0.800%	145,889	+575.794%
2020-02-18	2.4900	2.5300	2.4700	2.5000	+0.806%	319,209	+581.200%
2020-02-14	2.4700	2.4900	2.4600	2.4800	+0.813%	122,593	+586.694%
2020-02-13	2.4300	2.4600	2.4300	2.4600	+0.408%	124,049	+592.276%
2020-02-12	2.4300	2.4700	2.4200	2.4500	+0.823%	132,655	+595.102%
2020-02-11	2.4200	2.4800	2.4100	2.4300	+0.830%	561,646	+600.823%
2020-02-10	2.3800	2.4100	2.3700	2.4100	+1.261%	129,129	+606.639%
2020-02-07	2.3700	2.4000	2.3600	2.3800	+0.422%	176,798	+615.546%
2020-02-06	2.4100	2.4200	2.3700	2.3700	-1.660%	236,235	+618.565%
2020-02-05	2.4200	2.4200	2.4000	2.4100	-0.413%	153,202	+606.639%
2020-02-04	2.3900	2.4200	2.3800	2.4200	+2.110%	250,688	+603.719%
2020-02-03	2.3900	2.4100	2.3600	2.3700	-0.837%	315,915	+618.565%
2020-01-31	2.4100	2.4200	2.3900	2.3900	-1.646%	347,671	+612.552%
2020-01-30	2.4000	2.4500	2.3800	2.4300	0.000%	217,582	+600.823%
2020-01-29	2.4100	2.4400	2.3900	2.4300	+0.830%	239,980	+600.823%
2020-01-28	2.4000	2.4200	2.4000	2.4100	+0.837%	121,898	+606.639%
2020-01-27	2.3800	2.4100	2.3600	2.3900	0.000%	250,532	+612.552%
2020-01-24	2.4000	2.4300	2.3900	2.3900	-0.830%	362,447	+612.552%
2020-01-23	2.4000	2.4200	2.4000	2.4100	+0.417%	560,227	+606.639%
2020-01-22	2.4000	2.4400	2.4000	2.4000	0.000%	122,413	+609.583%
2020-01-21	2.4200	2.4400	2.4000	2.4000	-0.826%	304,484	+609.583%
2020-01-17	2.4200	2.4400	2.4000	2.4200	+0.415%	236,625	+603.719%
2020-01-16	2.4000	2.4200	2.3900	2.4100	+1.688%	311,344	+606.639%
2020-01-15	2.4000	2.4000	2.3600	2.3700	-1.250%	340,701	+618.565%
2020-01-14	2.3600	2.4100	2.3600	2.4000	+1.266%	310,825	+609.583%
2020-01-13	2.3600	2.3700	2.3600	2.3700	+0.424%	224,701	+618.565%
2020-01-10	2.3400	2.3800	2.3400	2.3600	+0.426%	291,617	+621.610%
2020-01-09	2.3500	2.3700	2.3400	2.3500	0.000%	286,036	+624.681%
2020-01-08	2.3500	2.3700	2.3300	2.3500	0.000%	347,524	+624.681%
2020-01-07	2.3300	2.3600	2.3300	2.3500	+1.293%	221,538	+624.681%
2020-01-06	2.3200	2.3500	2.3200	2.3200	0.000%	314,086	+634.052%
2020-01-03	2.3300	2.3500	2.3200	2.3200	-0.855%	273,485	+634.052%
2020-01-02	2.3400	2.3600	2.3300	2.3400	+0.429%	249,214	+627.778%
2019-12-31	2.3200	2.3700	2.3200	2.3300	+0.431%	374,385	+630.901%
2019-12-30	2.3400	2.3700	2.3200	2.3200	-0.855%	451,216	+634.052%
2019-12-27	2.3500	2.3600	2.3300	2.3400	-0.426%	344,262	+627.778%
2019-12-26	2.3500	2.3700	2.3400	2.3500	0.000%	223,269	+624.681%
2019-12-24	2.3700	2.3700	2.3400	2.3500	-0.424%	92,033	+624.681%
2019-12-23	2.3900	2.3900	2.3500	2.3600	-1.255%	153,065	+621.610%
2019-12-20	2.3200	2.4200	2.3200	2.3900	+2.575%	654,148	+612.552%
2019-12-19	2.3200	2.3600	2.3200	2.3300	+0.431%	374,913	+630.901%
2019-12-18	2.3800	2.3800	2.3200	2.3200	-2.521%	318,019	+634.052%
2019-12-17	2.3900	2.4000	2.3700	2.3800	-0.833%	164,256	+615.546%
2019-12-16	2.3800	2.4300	2.3800	2.4000	0.000%	367,333	+609.583%
2019-12-13	2.4100	2.4200	2.3800	2.4000	-0.415%	246,161	+609.583%
2019-12-12	2.3800	2.4300	2.3800	2.4100	0.000%	189,068	+606.639%
2019-12-11	2.3700	2.4100	2.3600	2.4100	+1.688%	187,753	+606.639%
2019-12-10	2.3800	2.4100	2.3600	2.3700	-1.660%	183,381	+618.565%
2019-12-09	2.3800	2.4300	2.3700	2.4100	-0.823%	154,900	+606.639%
2019-12-06	2.3600	2.4400	2.3600	2.4300	+2.966%	261,907	+600.823%
2019-12-05	2.3200	2.3700	2.3200	2.3600	+1.288%	138,567	+621.610%
2019-12-04	2.3200	2.3400	2.3000	2.3300	+0.866%	347,744	+630.901%
2019-12-03	2.3400	2.3700	2.3100	2.3100	-1.702%	269,227	+637.229%
2019-12-02	2.3600	2.3700	2.3500	2.3500	-0.424%	185,803	+624.681%
2019-11-29	2.3700	2.3800	2.3500	2.3600	-0.422%	53,787	+621.610%
2019-11-27	2.3700	2.4000	2.3700	2.3700	-0.420%	118,163	+618.565%

document.getElementById("H4z79s").onerror = function(){this.style.display='none';}; .dark-mode .Z0FHjf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0FHjf{ color: #333333; background-color: white; border: 2px solid #333333; }ATAtlantic Power Corporationstock NYSE

AT
Atlantic Power Corporation
stock NYSE