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

Ameresco Inc (NY: AMRC )

27.62 -0.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 7.250 7.580 7.110 7.520 206,083 +0.77(+11.41%)
Jul 30, 2014 6.580 6.790 6.450 6.750 87,855 +0.19(+2.90%)
Jul 29, 2014 6.400 6.580 6.350 6.560 68,188 +0.15(+2.34%)
Jul 28, 2014 6.500 6.550 6.380 6.410 69,345 -0.10(-1.54%)
Jul 25, 2014 6.550 6.623 6.500 6.510 57,827 -0.09(-1.36%)
Jul 24, 2014 6.800 6.890 6.580 6.600 71,716 -0.19(-2.80%)
Jul 23, 2014 6.890 6.890 6.730 6.790 58,029 -0.06(-0.88%)
Jul 22, 2014 6.700 6.880 6.660 6.850 77,785 +0.16(+2.39%)
Jul 21, 2014 6.660 6.810 6.520 6.690 91,364 -0.01(-0.15%)
Jul 18, 2014 6.810 6.930 6.680 6.700 320,264 -0.15(-2.19%)
Jul 17, 2014 6.920 6.950 6.830 6.850 81,879 -0.07(-1.01%)
Jul 16, 2014 7.010 7.050 6.920 6.920 73,303 -0.08(-1.14%)
Jul 15, 2014 7.070 7.080 6.880 7.000 89,264 -0.05(-0.71%)
Jul 14, 2014 7.050 7.150 6.940 7.050 54,336 +0.11(+1.59%)
Jul 11, 2014 6.970 6.990 6.840 6.940 68,720 +0.03(+0.43%)
Jul 10, 2014 6.940 6.980 6.790 6.910 55,986 -0.10(-1.43%)
Jul 09, 2014 7.070 7.130 7.000 7.010 58,431 -0.04(-0.57%)
Jul 08, 2014 7.060 7.190 6.930 7.050 87,866 -0.04(-0.56%)
Jul 07, 2014 7.190 7.190 7.010 7.090 105,374 -0.10(-1.39%)
Jul 03, 2014 7.300 7.190 7.190 7.190 40,000 -0.09(-1.24%)
Jul 02, 2014 7.150 7.330 7.110 7.280 126,393 +0.09(+1.25%)
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.