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 (%)
Oct 31, 2014 8.030 8.250 7.780 8.240 93,445 +0.40(+5.10%)
Oct 30, 2014 7.690 7.890 7.480 7.840 62,719 +0.11(+1.42%)
Oct 29, 2014 7.630 7.780 7.540 7.730 27,237 +0.13(+1.71%)
Oct 28, 2014 7.500 7.710 7.450 7.600 71,697 +0.11(+1.47%)
Oct 27, 2014 7.260 7.490 7.290 7.490 45,462 +0.20(+2.74%)
Oct 24, 2014 7.310 7.480 7.220 7.290 43,169 -0.05(-0.68%)
Oct 23, 2014 7.320 7.560 7.280 7.340 38,787 +0.06(+0.82%)
Oct 22, 2014 7.460 7.460 7.110 7.280 49,307 -0.14(-1.89%)
Oct 21, 2014 7.320 7.540 7.160 7.420 60,837 +0.16(+2.20%)
Oct 20, 2014 7.130 7.260 7.130 7.260 36,143 +0.12(+1.68%)
Oct 17, 2014 7.510 7.510 7.130 7.140 50,511 -0.27(-3.64%)
Oct 16, 2014 7.200 7.660 7.200 7.410 77,223 -0.11(-1.46%)
Oct 15, 2014 6.820 7.610 6.617 7.520 139,965 +0.66(+9.62%)
Oct 14, 2014 6.850 7.000 6.516 6.860 150,067 +0.00(+0.00%)
Oct 13, 2014 6.830 7.095 6.760 6.860 64,555 +0.10(+1.48%)
Oct 10, 2014 6.940 6.970 6.700 6.760 77,356 -0.23(-3.29%)
Oct 09, 2014 7.350 7.350 6.990 6.990 65,518 -0.38(-5.16%)
Oct 08, 2014 7.180 7.370 7.000 7.370 80,389 +0.15(+2.08%)
Oct 07, 2014 7.350 7.400 7.190 7.220 60,852 -0.18(-2.43%)
Oct 06, 2014 7.500 7.500 7.350 7.400 132,129 -0.04(-0.54%)
Oct 03, 2014 7.460 7.580 7.350 7.440 78,335 +0.09(+1.22%)
Oct 02, 2014 6.890 7.370 6.890 7.350 101,732 +0.50(+7.30%)
Oct 01, 2014 6.890 7.000 6.800 6.850 79,054 +0.00(+0.00%)
Sep 30, 2014 7.040 7.220 6.780 6.850 78,423 -0.15(-2.14%)
Sep 29, 2014 6.790 7.110 6.730 7.000 293,231 +0.14(+2.04%)
Sep 26, 2014 7.000 7.080 6.780 6.860 86,917 -0.15(-2.14%)
Sep 25, 2014 7.220 7.220 7.000 7.010 93,186 -0.28(-3.84%)
Sep 24, 2014 7.260 7.310 7.130 7.290 52,240 +0.07(+0.97%)
Sep 23, 2014 7.260 7.430 7.180 7.220 42,094 -0.07(-0.96%)
Sep 22, 2014 7.400 7.400 7.250 7.290 44,559 -0.11(-1.49%)
Sep 19, 2014 7.540 7.640 7.180 7.400 156,658 -0.11(-1.46%)
Sep 18, 2014 7.570 7.650 7.450 7.510 47,187 -0.04(-0.53%)
Sep 17, 2014 7.570 7.670 7.480 7.550 23,448 +0.00(+0.00%)
Sep 16, 2014 7.500 7.580 7.480 7.550 57,725 +0.00(+0.00%)
Sep 15, 2014 7.420 7.670 7.250 7.550 78,713 +0.15(+2.03%)
Sep 12, 2014 7.770 7.770 7.360 7.400 100,596 -0.35(-4.52%)
Sep 11, 2014 7.670 7.800 7.640 7.750 53,459 +0.01(+0.13%)
Sep 10, 2014 7.640 7.880 7.560 7.740 63,157 +0.06(+0.78%)
Sep 09, 2014 7.900 7.980 7.670 7.680 110,198 -0.21(-2.66%)
Sep 08, 2014 8.090 8.090 7.870 7.890 51,074 -0.23(-2.83%)
Sep 05, 2014 7.900 8.130 7.805 8.120 53,718 +0.17(+2.14%)
Sep 04, 2014 8.070 8.200 7.890 7.950 69,408 -0.07(-0.87%)
Sep 03, 2014 8.450 8.450 8.000 8.020 62,462 -0.38(-4.52%)
Sep 02, 2014 8.430 8.470 8.260 8.400 61,743 -0.01(-0.12%)
Aug 29, 2014 8.380 8.410 8.410 8.410 45,200 +0.03(+0.36%)
Aug 28, 2014 8.360 8.500 8.250 8.380 60,623 -0.05(-0.59%)
Aug 27, 2014 8.470 8.520 8.260 8.430 82,377 +0.01(+0.12%)
Aug 26, 2014 8.310 8.500 8.270 8.420 108,845 +0.08(+0.96%)
Aug 25, 2014 8.430 8.670 8.260 8.340 88,707 -0.07(-0.83%)
Aug 22, 2014 8.160 8.460 8.000 8.410 129,267 +0.23(+2.81%)
Aug 21, 2014 8.080 8.235 8.000 8.180 107,207 +0.06(+0.74%)
Aug 20, 2014 8.270 8.270 8.090 8.120 90,479 -0.25(-2.99%)
Aug 19, 2014 8.400 8.520 8.290 8.370 109,746 -0.03(-0.36%)
Aug 18, 2014 8.350 8.540 8.325 8.400 198,335 +0.14(+1.69%)
Aug 15, 2014 8.870 8.980 8.250 8.260 139,820 -0.56(-6.35%)
Aug 14, 2014 8.800 8.960 8.650 8.820 71,616 +0.03(+0.34%)
Aug 13, 2014 8.460 8.860 8.460 8.790 101,699 +0.35(+4.15%)
Aug 12, 2014 8.310 8.564 8.272 8.440 107,998 +0.07(+0.84%)
Aug 11, 2014 8.250 8.680 8.234 8.370 160,280 +0.06(+0.72%)
Aug 08, 2014 7.930 8.300 7.830 8.310 125,559 +0.37(+4.66%)
Aug 07, 2014 7.700 7.940 7.700 7.940 79,838 +0.30(+3.93%)
Aug 06, 2014 7.510 7.700 7.380 7.640 116,119 +0.06(+0.79%)
Aug 05, 2014 7.830 7.910 7.470 7.580 80,469 -0.26(-3.32%)
Aug 04, 2014 7.680 7.860 7.610 7.840 102,621 +0.25(+3.29%)
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.