Skip to main content

Ameresco Inc (NY: AMRC )

24.25 +1.51 (+6.64%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.80 13.18 12.80 13.11 88,286 +0.38(+2.99%)
Jan 30, 2012 12.90 13.03 12.68 12.73 81,592 -0.34(-2.60%)
Jan 27, 2012 12.75 13.19 12.74 13.07 100,006 +0.28(+2.19%)
Jan 26, 2012 13.30 13.30 12.55 12.79 178,759 -0.43(-3.25%)
Jan 25, 2012 13.28 13.41 13.14 13.22 108,412 -0.17(-1.27%)
Jan 24, 2012 13.11 13.40 13.06 13.39 100,959 +0.23(+1.75%)
Jan 23, 2012 13.20 13.30 13.05 13.16 87,262 -0.04(-0.30%)
Jan 20, 2012 13.18 13.31 12.92 13.20 121,224 +0.05(+0.38%)
Jan 19, 2012 13.33 13.35 13.05 13.15 87,568 -0.17(-1.28%)
Jan 18, 2012 13.47 13.48 13.17 13.32 118,900 -0.13(-0.97%)
Jan 17, 2012 13.44 13.51 13.03 13.45 171,362 +0.14(+1.05%)
Jan 13, 2012 13.43 13.68 13.30 13.31 88,889 -0.28(-2.06%)
Jan 12, 2012 13.57 13.67 13.34 13.59 154,516 +0.15(+1.12%)
Jan 11, 2012 13.45 13.62 13.30 13.44 97,677 -0.07(-0.52%)
Jan 10, 2012 13.48 13.55 13.05 13.51 171,721 +0.22(+1.66%)
Jan 09, 2012 13.16 13.38 12.81 13.29 171,839 +0.16(+1.22%)
Jan 06, 2012 13.90 14.00 13.08 13.13 276,603 -0.83(-5.95%)
Jan 05, 2012 13.78 14.00 13.44 13.96 149,630 +0.07(+0.50%)
Jan 04, 2012 13.51 13.93 13.50 13.89 122,799 +0.17(+1.24%)
Dec 30, 2011 13.27 13.74 13.18 13.72 116,667 +0.54(+4.10%)
Dec 29, 2011 12.60 13.19 12.59 13.18 332,164 +0.62(+4.94%)
Dec 28, 2011 13.25 13.34 12.51 12.56 249,314 -0.67(-5.06%)
Dec 27, 2011 13.33 13.54 13.10 13.23 79,420 -0.11(-0.82%)
Dec 23, 2011 13.63 13.64 13.28 13.34 122,791 +0.30(+2.30%)
Dec 21, 2011 12.80 13.05 12.51 13.04 124,857 +0.22(+1.72%)
Dec 20, 2011 12.43 13.00 12.43 12.82 148,695 +0.63(+5.17%)
Dec 19, 2011 12.35 12.75 12.15 12.19 149,952 -0.10(-0.81%)
Dec 16, 2011 12.12 12.39 11.91 12.29 160,074 +0.36(+3.02%)
Dec 15, 2011 11.87 12.09 11.67 11.93 103,078 +0.27(+2.32%)
Dec 14, 2011 12.07 12.86 11.50 11.66 223,692 -0.32(-2.67%)
Dec 13, 2011 12.70 12.89 11.92 11.98 133,127 -0.61(-4.85%)
Dec 12, 2011 12.63 12.72 12.50 12.59 121,628 -0.05(-0.40%)
Dec 09, 2011 12.70 12.88 12.50 12.64 187,140 +0.04(+0.32%)
Dec 08, 2011 12.68 12.87 12.52 12.60 131,523 -0.16(-1.25%)
Dec 07, 2011 12.95 13.31 12.75 12.76 380,539 -0.14(-1.09%)
Dec 06, 2011 12.00 12.99 11.91 12.90 520,537 +0.91(+7.59%)
Dec 05, 2011 11.96 12.45 11.86 11.99 900,358 +0.36(+3.10%)
Dec 02, 2011 11.38 11.96 11.32 11.63 154,587 +0.44(+3.93%)
Dec 01, 2011 11.78 11.78 11.16 11.19 86,572 -0.69(-5.81%)
Nov 30, 2011 11.50 11.90 11.28 11.88 177,658 +0.79(+7.12%)
Nov 29, 2011 11.22 11.25 10.97 11.09 58,797 +0.03(+0.27%)
Nov 28, 2011 10.78 11.10 10.64 11.06 107,342 +0.68(+6.55%)
Nov 25, 2011 10.85 10.90 10.31 10.38 73,025 -0.50(-4.60%)
Nov 23, 2011 10.88 11.00 10.75 10.88 138,184 -0.12(-1.09%)
Nov 22, 2011 10.93 11.08 10.89 11.00 173,441 +0.03(+0.27%)
Nov 21, 2011 10.88 11.06 10.80 10.97 148,019 -0.10(-0.90%)
Nov 18, 2011 11.00 11.15 10.96 11.07 96,990 +0.11(+1.00%)
Nov 17, 2011 11.11 11.16 10.76 10.96 127,598 -0.14(-1.26%)
Nov 16, 2011 10.92 11.15 10.82 11.10 103,609 +0.08(+0.73%)
Nov 15, 2011 10.74 11.18 10.74 11.02 99,493 +0.14(+1.29%)
Nov 14, 2011 10.91 10.94 10.54 10.88 198,922 -0.02(-0.18%)
Nov 11, 2011 10.33 10.95 10.25 10.90 109,753 +0.58(+5.62%)
Nov 10, 2011 10.32 10.48 10.24 10.32 89,675 +0.17(+1.67%)
Nov 09, 2011 10.80 10.88 10.03 10.15 150,446 -1.03(-9.21%)
Nov 08, 2011 11.03 11.31 10.75 11.18 94,406 +0.18(+1.64%)
Nov 07, 2011 11.02 11.20 10.57 11.00 74,302 +0.00(+0.00%)
Nov 04, 2011 11.29 11.30 10.72 11.00 81,130 -0.37(-3.25%)
Nov 03, 2011 10.77 11.44 10.55 11.37 105,645 +0.74(+6.96%)
Nov 02, 2011 10.44 11.13 10.43 10.63 111,462 +0.42(+4.11%)
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.