Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 6.780 6.780 6.510 6.550 87,870 -0.25(-3.68%)
May 29, 2014 7.020 7.020 6.720 6.800 71,071 -0.12(-1.73%)
May 28, 2014 6.910 7.000 6.770 6.920 122,378 -0.01(-0.14%)
May 27, 2014 6.930 7.140 6.810 6.930 165,686 +0.03(+0.43%)
May 23, 2014 6.720 6.900 6.900 6.900 185,800 +0.24(+3.60%)
May 22, 2014 6.370 6.690 6.370 6.660 185,752 +0.35(+5.55%)
May 21, 2014 6.180 6.370 6.155 6.310 171,447 +0.13(+2.10%)
May 20, 2014 6.440 6.480 6.080 6.180 284,796 -0.25(-3.89%)
May 19, 2014 6.040 6.490 6.000 6.430 222,703 +0.48(+8.07%)
May 16, 2014 5.790 5.970 5.790 5.950 150,059 +0.15(+2.59%)
May 15, 2014 5.790 5.860 5.680 5.800 136,844 +0.02(+0.35%)
May 14, 2014 6.010 6.100 5.770 5.780 200,138 -0.22(-3.67%)
May 13, 2014 5.710 6.130 5.710 6.000 323,304 +0.25(+4.35%)
May 12, 2014 5.810 6.020 5.730 5.750 308,670 -0.07(-1.20%)
May 09, 2014 5.680 5.870 5.670 5.820 178,131 +0.08(+1.39%)
May 08, 2014 5.900 6.150 5.590 5.740 618,603 -0.43(-6.97%)
May 07, 2014 6.200 6.380 5.900 6.170 200,750 -0.04(-0.64%)
May 06, 2014 6.180 6.290 6.160 6.210 128,990 -0.03(-0.48%)
May 05, 2014 6.190 6.330 6.180 6.240 233,290 -0.03(-0.48%)
May 02, 2014 6.340 6.390 6.230 6.270 96,475 -0.08(-1.26%)
May 01, 2014 6.390 6.440 6.200 6.350 185,571 -0.06(-0.94%)
Apr 30, 2014 6.360 6.540 6.260 6.410 329,205 +0.04(+0.63%)
Apr 29, 2014 6.460 6.560 6.320 6.370 166,861 -0.04(-0.62%)
Apr 28, 2014 6.550 6.560 6.310 6.410 116,793 -0.09(-1.38%)
Apr 25, 2014 6.710 6.710 6.440 6.500 130,001 -0.23(-3.42%)
Apr 24, 2014 6.790 6.820 6.650 6.730 165,491 +0.02(+0.30%)
Apr 23, 2014 6.810 6.850 6.678 6.710 116,156 -0.12(-1.76%)
Apr 22, 2014 6.860 6.880 6.800 6.830 214,268 +0.01(+0.15%)
Apr 21, 2014 6.810 6.890 6.760 6.820 99,338 +0.03(+0.44%)
Apr 17, 2014 6.880 6.790 6.790 6.790 371,400 -0.09(-1.31%)
Apr 16, 2014 6.870 6.932 6.830 6.880 138,672 +0.09(+1.33%)
Apr 15, 2014 7.000 7.023 6.520 6.790 288,656 -0.21(-3.00%)
Apr 14, 2014 7.210 7.210 7.000 7.000 131,238 -0.08(-1.13%)
Apr 11, 2014 7.140 7.200 7.010 7.080 167,181 -0.09(-1.26%)
Apr 10, 2014 7.140 7.200 7.110 7.170 188,157 +0.01(+0.14%)
Apr 09, 2014 7.250 7.250 7.070 7.160 149,579 -0.01(-0.14%)
Apr 08, 2014 7.080 7.250 7.070 7.170 177,312 +0.14(+1.99%)
Apr 07, 2014 7.260 7.300 7.000 7.030 255,657 -0.25(-3.43%)
Apr 04, 2014 7.590 7.600 7.250 7.280 186,657 -0.30(-3.96%)
Apr 03, 2014 7.580 7.665 7.520 7.580 134,193 -0.01(-0.13%)
Apr 02, 2014 7.650 7.730 7.560 7.590 161,636 -0.03(-0.39%)
Apr 01, 2014 7.710 7.790 7.570 7.620 207,101 +0.06(+0.79%)
Mar 31, 2014 7.710 7.820 7.560 7.560 195,982 -0.11(-1.43%)
Mar 28, 2014 7.680 7.760 7.550 7.670 545,436 -0.02(-0.26%)
Mar 27, 2014 7.660 7.780 7.600 7.690 93,603 -0.01(-0.13%)
Mar 26, 2014 8.020 8.170 7.700 7.700 168,488 -0.18(-2.28%)
Mar 25, 2014 7.920 7.980 7.700 7.880 157,714 +0.04(+0.51%)
Mar 24, 2014 8.010 8.100 7.710 7.840 221,243 -0.10(-1.26%)
Mar 21, 2014 7.870 7.980 7.740 7.940 296,388 +0.14(+1.79%)
Mar 20, 2014 7.760 7.860 7.670 7.800 234,065 +0.06(+0.78%)
Mar 19, 2014 7.650 7.830 7.600 7.740 251,780 +0.22(+2.93%)
Mar 18, 2014 7.760 7.880 7.500 7.520 303,094 +0.04(+0.53%)
Mar 17, 2014 7.590 7.850 7.410 7.480 397,541 -0.04(-0.53%)
Mar 14, 2014 8.030 8.140 7.500 7.520 783,470 -0.63(-7.73%)
Mar 13, 2014 9.600 9.700 8.000 8.150 837,130 -1.73(-17.51%)
Mar 12, 2014 9.830 9.980 9.794 9.880 66,695 +0.03(+0.30%)
Mar 11, 2014 10.13 10.13 9.790 9.850 58,518 -0.24(-2.38%)
Mar 10, 2014 10.11 10.15 10.01 10.09 55,886 -0.02(-0.20%)
Mar 07, 2014 10.22 10.22 10.04 10.11 32,968 -0.05(-0.49%)
Mar 06, 2014 10.25 10.39 10.14 10.16 50,927 -0.04(-0.39%)
Mar 05, 2014 10.41 10.42 10.13 10.20 157,622 -0.26(-2.49%)
Mar 04, 2014 10.14 10.62 10.14 10.46 146,851 +0.47(+4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.