Ameresco Inc (NY: AMRC )

59.21 USD +0.77 (+1.32%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 58.78 59.65 57.24 59.21 279,490 +0.77(+1.32%)
Jan 20, 2021 58.31 59.20 56.60 58.44 330,055 +0.91(+1.58%)
Jan 19, 2021 54.98 58.05 53.71 57.53 602,606 +3.50(+6.48%)
Jan 15, 2021 57.20 57.39 52.84 54.03 639,800 -3.95(-6.81%)
Jan 14, 2021 59.08 59.57 57.22 57.98 383,940 -1.06(-1.80%)
Jan 13, 2021 60.02 60.51 58.41 59.04 487,777 -0.90(-1.50%)
Jan 12, 2021 59.21 60.00 57.78 59.94 509,105 +1.16(+1.97%)
Jan 11, 2021 59.57 59.76 56.02 58.78 649,394 -2.50(-4.08%)
Jan 08, 2021 60.50 63.45 59.44 61.28 1,075,000 +1.38(+2.30%)
Jan 07, 2021 57.03 60.24 56.55 59.90 543,651 +4.01(+7.17%)
Jan 06, 2021 54.05 57.15 53.20 55.89 875,361 +3.48(+6.64%)
Jan 05, 2021 51.00 53.17 50.50 52.41 351,525 +1.50(+2.95%)
Jan 04, 2021 53.06 54.57 49.68 50.91 406,467 -1.33(-2.55%)
Dec 31, 2020 52.24 52.24 52.24 506,528 +0.44(+0.85%)
Dec 30, 2020 50.84 52.35 50.52 51.80 506,528 +0.96(+1.89%)
Dec 29, 2020 51.30 52.00 48.79 50.84 412,602 -0.73(-1.42%)
Dec 28, 2020 50.26 52.30 50.09 51.57 452,124 +2.18(+4.41%)
Dec 24, 2020 51.49 51.77 48.75 49.39 279,400 -2.37(-4.58%)
Dec 23, 2020 53.78 54.79 51.71 51.76 442,392 -1.46(-2.74%)
Dec 22, 2020 51.42 54.05 51.20 53.22 510,304 +2.12(+4.15%)
Dec 21, 2020 48.23 51.10 48.03 51.10 359,404 +1.17(+2.34%)
Dec 18, 2020 49.20 51.11 48.79 49.93 618,700 +0.88(+1.79%)
Dec 17, 2020 47.00 49.10 46.72 49.05 343,561 +2.35(+5.03%)
Dec 16, 2020 48.23 48.35 45.60 46.70 496,112 -0.89(-1.87%)
Dec 15, 2020 44.99 47.97 44.78 47.59 528,254 +3.05(+6.85%)
Dec 14, 2020 44.18 44.95 43.15 44.54 346,723 +0.89(+2.04%)
Dec 11, 2020 42.64 44.73 42.64 43.65 275,000 +1.24(+2.92%)
Dec 10, 2020 42.04 42.79 40.61 42.41 439,023 +0.22(+0.52%)
Dec 09, 2020 44.94 45.22 41.79 42.19 466,342 -2.70(-6.01%)
Dec 08, 2020 43.59 45.00 43.31 44.89 572,993 +1.30(+2.98%)
Dec 07, 2020 43.45 43.93 42.76 43.59 256,247 +0.08(+0.18%)
Dec 04, 2020 44.39 44.50 43.40 43.51 219,000 -0.60(-1.36%)
Dec 03, 2020 44.40 44.65 43.50 44.11 268,969 -0.36(-0.81%)
Dec 02, 2020 44.70 44.97 43.21 44.47 223,591 -0.40(-0.89%)
Dec 01, 2020 44.67 45.35 44.38 44.87 466,031 +0.32(+0.72%)
Nov 30, 2020 44.35 44.81 42.81 44.55 467,624 +0.32(+0.72%)
Nov 27, 2020 44.50 44.55 43.38 44.23 183,600 -0.14(-0.32%)
Nov 25, 2020 44.64 45.01 42.79 44.37 320,300 -0.68(-1.51%)
Nov 24, 2020 46.77 47.00 44.54 45.05 589,536 +0.10(+0.22%)
Nov 23, 2020 44.00 46.48 43.86 44.95 563,072 +1.57(+3.62%)
Nov 20, 2020 43.63 43.75 42.68 43.38 239,500 -0.21(-0.48%)
Nov 19, 2020 42.97 43.75 42.16 43.59 158,245 +0.39(+0.90%)
Nov 18, 2020 43.38 43.97 42.90 43.20 142,238 +0.01(+0.02%)
Nov 17, 2020 43.03 43.44 42.32 43.19 261,857 -0.15(-0.35%)
Nov 16, 2020 43.90 44.00 42.70 43.34 295,366 +0.21(+0.49%)
Nov 13, 2020 43.78 44.37 42.66 43.13 183,400 -0.50(-1.15%)
Nov 12, 2020 43.81 44.89 43.22 43.63 248,753 -0.64(-1.45%)
Nov 11, 2020 43.94 44.59 43.02 44.27 274,446 +0.77(+1.77%)
Nov 10, 2020 43.18 44.27 41.94 43.50 380,013 +0.32(+0.74%)
Nov 09, 2020 45.37 45.53 43.03 43.18 450,935 +0.18(+0.42%)
Nov 06, 2020 41.56 43.07 40.73 43.00 374,700 +1.02(+2.43%)
Nov 05, 2020 39.98 42.83 39.88 41.98 617,885 +3.34(+8.64%)
Nov 04, 2020 43.72 43.72 37.73 38.64 739,214 -4.87(-11.19%)
Nov 03, 2020 41.40 43.90 39.80 43.51 701,474 +4.88(+12.63%)
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.