Atlantic Power & Infrastructure Corp. (AWSL) - Historical data, historical prices

United States

opens in 1d 9h 50m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,055.95 -0.46%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,055.95 -0.46%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,055.95 -0.46%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,055.95 -0.46%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 0.01%
XPT/USD 1,003.20 0.33%

0.0081900004 USD

Last update Mar 31, 11:27 AM EDT

Market closed

Day range

0.0081900004

0.0085000005

Previous close

0.0081900004

Open

0.0085000005

Access this stock data via API

Atlantic Power & Infrastructure Corp.

0.01

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 03, 2026	0.0085000005	0.0085000005	0.0081900004	0.0081900004	-3.65%	352
Apr 02, 2026	0.0081900004	0.0081900004	0.0081900004	0.0081900004	0	0
Apr 01, 2026	0.0080000004	0.0081900004	0.0080000004	0.0081900004	2.37%	452
Mar 31, 2026	0.0085000005	0.0085000005	0.0085000005	0.0085000005	0	352
Mar 30, 2026	0.0085000005	0.0085000005	0.0085000005	0.0085000005	0	10000
Mar 27, 2026	0.0082799997	0.0085000005	0.0080000004	0.0080000004	-3.38%	140400
Mar 26, 2026	0.0081000002	0.0081000002	0.0081000002	0.0081000002	0	0
Mar 25, 2026	0.0089999996	0.0089999996	0.0081000002	0.0081000002	-10.00%	157533
Mar 24, 2026	0.0087000001	0.0087000001	0.0087000001	0.0087000001	0	0
Mar 23, 2026	0.0060999999	0.0087000001	0.0060999999	0.0087000001	42.62%	239818
Mar 20, 2026	0.0085000005	0.0089999996	0.0085000005	0.0088499999	4.12%	220000
Mar 19, 2026	0.0080000004	0.0089999996	0.0080000004	0.0089999996	12.50%	35100
Mar 18, 2026	0.0085000005	0.0089999996	0.0085000005	0.0089999996	5.88%	11000
Mar 17, 2026	0.0082000000	0.0088999998	0.0073799999	0.0088700000	8.17%	170855
Mar 16, 2026	0.0088999998	0.0088999998	0.0088999998	0.0088999998	0	1750
Mar 13, 2026	0.0082000000	0.0088999998	0.0082000000	0.0088999998	8.54%	5426
Mar 12, 2026	0.0082000000	0.0085199997	0.0082000000	0.0082000000	0	13663
Mar 11, 2026	0.0085000005	0.0085000005	0.0081000002	0.0081000002	-4.71%	117000
Mar 10, 2026	0.0081000002	0.0088000000	0.0081000002	0.0085800001	5.93%	106335
Mar 09, 2026	0.0085000005	0.0088000000	0.0083200000	0.0083200000	-2.12%	6648
Mar 06, 2026	0.0088000000	0.0088000000	0.0081700003	0.0088000000	0	58152
Mar 05, 2026	0.0081000002	0.0087599996	0.0081000002	0.0087599996	8.15%	18000

Access /time_series data via our API — starting from the Basic plan and above.