Atlantic Power Corporation (AT) Historical Stock Data
Historical Data
In the past 30 trading days, AT is up 0.21% a day on average. There have been 26 days where Atlantic Power Corporation closed green and 4 days where AT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-14 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 3.02 | 3.03 | 0.92M |
| 2021-05-13 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 892K |
| 2021-05-12 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 338.39K |
| 2021-05-11 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.02 | 3.03 | 792.59K |
| 2021-05-10 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 1.15M |
| 2021-05-07 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 519.70K |
| 2021-05-06 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.02 | 3.03 | 540.50K |
| 2021-05-05 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 3.02 | 3.03 | 1.75M |
| 2021-05-04 | 3.02 | 3.01 | ↓$0.01 (-0.33%) | 3.01 | 3.03 | 2.68M |
| 2021-05-03 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 855.70K |
| 2021-04-30 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 3.01 | 3.03 | 3.53M |
| 2021-04-29 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.01 | 3.02 | 0.93M |
| 2021-04-28 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 3.00 | 3.01 | 726.70K |
| 2021-04-27 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.00 | 3.01 | 747.80K |
| 2021-04-26 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 3.00 | 3.01 | 581.60K |
| 2021-04-23 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.01 | 655.20K |
| 2021-04-22 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.00 | 3.01 | 633.90K |
| 2021-04-21 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 3.00 | 3.01 | 1.48M |
| 2021-04-20 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.99 | 3.01 | 688K |
| 2021-04-19 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.99 | 3.00 | 428K |
| 2021-04-16 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.99 | 3.01 | 507.10K |
| 2021-04-15 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.99 | 3.01 | 634K |
| 2021-04-14 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 2.99 | 3.02 | 1.69M |
| 2021-04-13 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.00 | 3.01 | 768.80K |
| 2021-04-12 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.99 | 3.01 | 2.04M |
| 2021-04-09 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 3.00 | 3.01 | 2.11M |
| 2021-04-08 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.99 | 3.01 | 3.67M |
| 2021-04-07 | 2.94 | 3.00 | ↑$0.06 (2.04%) | 2.92 | 3.02 | 4.01M |
| 2021-04-06 | 2.92 | 2.94 | ↑$0.02 (0.68%) | 2.90 | 2.95 | 560.30K |
| 2021-04-05 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.85 | 2.92 | 2.52M |
Create an account or log in to view more rows.
$AT BULLS ALPHA
BEARS BETA
$AT lock and load
$AT hold and buy… go green go!!!
$AT HOLDING STRONG FOR ALL OF YOU
$AT why is this not moving lol
$AT one of the poorest performed stocks for a big name.
$AT i am trading for a better future!
$AT Same thing
different day
$AT This is how I feel everyday holding this gem.
$AT HAVE A FANTASTIC WEEKEND FAM…