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 (%)
Nov 28, 2014 8.050 8.090 7.690 7.710 58,176 -0.41(-5.05%)
Nov 26, 2014 8.160 8.120 8.120 8.120 60,700 -0.05(-0.61%)
Nov 25, 2014 8.170 8.240 8.110 8.170 27,455 -0.01(-0.12%)
Nov 24, 2014 8.040 8.200 8.010 8.180 48,934 +0.10(+1.24%)
Nov 21, 2014 8.140 8.380 8.050 8.080 87,829 +0.04(+0.50%)
Nov 20, 2014 7.800 8.050 7.800 8.040 22,467 +0.22(+2.81%)
Nov 19, 2014 7.990 8.050 7.770 7.820 46,209 -0.24(-2.98%)
Nov 18, 2014 8.030 8.130 7.950 8.060 55,615 +0.05(+0.62%)
Nov 17, 2014 8.060 8.090 7.960 8.010 47,500 -0.08(-0.99%)
Nov 14, 2014 8.040 8.200 7.930 8.090 47,565 +0.09(+1.12%)
Nov 13, 2014 8.140 8.180 7.840 8.000 54,854 -0.12(-1.48%)
Nov 12, 2014 7.980 8.140 7.950 8.120 34,477 +0.09(+1.12%)
Nov 11, 2014 8.180 8.180 8.010 8.030 39,299 -0.13(-1.59%)
Nov 10, 2014 8.160 8.260 8.090 8.160 57,953 +0.00(+0.00%)
Nov 07, 2014 8.250 8.350 8.080 8.160 44,411 -0.09(-1.09%)
Nov 06, 2014 8.070 8.250 7.980 8.250 55,378 -0.10(-1.20%)
Nov 05, 2014 8.110 8.350 7.940 8.350 64,532 +0.28(+3.47%)
Nov 04, 2014 8.040 8.170 7.990 8.070 39,280 -0.02(-0.25%)
Nov 03, 2014 8.240 8.250 8.000 8.090 52,234 -0.15(-1.82%)
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%)
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.