Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0060	0.0060	0.0060	0.0060	1,825	-0.00(-7.69%)
Apr 28, 2026	0.0065	0.0065	0.0065	0.0065	98,450	-0.00(-9.72%)
Apr 24, 2026				0.0072	0	-0.00(-4.00%)
Apr 23, 2026	0.0075	0.0075	0.0075	0.0075	386	+0.00(+25.00%)
Apr 22, 2026	0.0080	0.0081	0.0060	0.0060	964,441	-0.00(-25.93%)
Apr 21, 2026	0.0081	0.0081	0.0081	0.0081	100,001	+0.00(+1.25%)
Apr 17, 2026				0.0080	0	-0.00(-4.76%)
Apr 16, 2026	0.0085	0.0085	0.0075	0.0084	353,328	+0.00(+12.00%)
Apr 15, 2026	0.0075	0.0075	0.0075	0.0075	870	-0.00(-5.06%)
Apr 14, 2026	0.0076	0.0079	0.0076	0.0079	43,391	+0.00(+0.00%)
Apr 13, 2026	0.0095	0.0095	0.0079	0.0079	147,645	+0.00(+0.00%)
Apr 10, 2026	0.0081	0.0081	0.0079	0.0079	10,618	+0.00(+1.28%)
Apr 08, 2026				0.0078	0	+0.00(+4.00%)
Apr 07, 2026	0.0075	0.0075	0.0075	0.0075	59,550	-0.00(-16.67%)
Apr 06, 2026	0.0090	0.0090	0.0090	0.0090	236	+0.00(+9.76%)
Apr 01, 2026				0.0082	0	-0.00(-3.53%)
Mar 31, 2026	0.0085	0.0085	0.0085	0.0085	352	+0.00(+0.00%)
Mar 30, 2026	0.0085	0.0085	0.0085	0.0085	10,000	+0.00(+6.25%)
Mar 27, 2026	0.0085	0.0085	0.0080	0.0080	140,400	-0.00(-1.23%)
Mar 25, 2026				0.0081	0	-0.00(-6.90%)
Mar 23, 2026				0.0087	0	-0.00(-2.25%)
Mar 20, 2026	0.0085	0.0090	0.0085	0.0089	220,000	-0.00(-1.11%)
Mar 19, 2026	0.0080	0.0090	0.0080	0.0090	35,100	+0.00(+0.00%)
Mar 18, 2026	0.0085	0.0090	0.0085	0.0090	11,000	+0.00(+1.12%)
Mar 17, 2026	0.0074	0.0089	0.0074	0.0089	170,855	+0.00(+0.00%)
Mar 16, 2026	0.0089	0.0089	0.0089	0.0089	1,750	+0.00(+0.00%)
Mar 13, 2026	0.0082	0.0089	0.0082	0.0089	5,426	+0.00(+8.54%)
Mar 12, 2026	0.0082	0.0085	0.0082	0.0082	13,663	+0.00(+1.23%)
Mar 11, 2026	0.0085	0.0085	0.0081	0.0081	117,000	-0.00(-5.81%)
Mar 10, 2026	0.0081	0.0088	0.0081	0.0086	106,335	+0.00(+3.61%)
Mar 09, 2026	0.0085	0.0088	0.0083	0.0083	6,648	-0.00(-5.68%)
Mar 06, 2026	0.0085	0.0088	0.0082	0.0088	58,152	+0.00(+0.00%)
Mar 05, 2026	0.0088	0.0088	0.0081	0.0088	18,000	+0.00(+3.53%)
Mar 04, 2026	0.0085	0.0089	0.0080	0.0085	3,360	+0.00(+6.25%)
Mar 03, 2026	0.0080	0.0088	0.0080	0.0080	264	-0.00(-5.88%)
Mar 02, 2026	0.0085	0.0085	0.0085	0.0085	142	+0.00(+16.44%)
Feb 27, 2026	0.0080	0.0080	0.0073	0.0073	300,000	-0.00(-14.12%)
Feb 26, 2026	0.0085	0.0085	0.0085	0.0085	221,290	-0.00(-4.49%)
Feb 25, 2026	0.0090	0.0090	0.0072	0.0089	471,270	+0.00(+3.49%)
Feb 24, 2026	0.0086	0.0086	0.0058	0.0086	33,500	+0.00(+7.50%)
Feb 23, 2026	0.0080	0.0084	0.0080	0.0080	181,533	+0.00(+0.00%)
Feb 20, 2026	0.0080	0.0080	0.0073	0.0080	1,038,937	+0.00(+0.00%)
Feb 18, 2026				0.0080	0	+0.00(+6.67%)
Feb 17, 2026	0.0075	0.0075	0.0075	0.0075	19,617	+0.00(+1.35%)
Feb 13, 2026	0.0073	0.0075	0.0073	0.0074	80,000	-0.00(-1.33%)
Feb 12, 2026	0.0075	0.0075	0.0074	0.0075	37,200	+0.00(+0.00%)
Feb 11, 2026	0.0075	0.0075	0.0075	0.0075	20,043	+0.00(+7.14%)
Feb 09, 2026				0.0070	0	-0.00(-6.67%)
Feb 06, 2026	0.0070	0.0075	0.0067	0.0075	51,000	+0.00(+0.00%)
Feb 04, 2026				0.0075	0	+0.00(+7.14%)
Feb 03, 2026	0.0070	0.0070	0.0070	0.0070	110,362	+0.00(+6.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Atlantic Power & Infrastructure Corp (OP:AWSL)

Historical Prices