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

Ameresco Inc (NY: AMRC )

20.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2015 6.460 6.530 6.365 6.480 79,070 +0.01(+0.15%)
Oct 29, 2015 6.450 6.500 6.260 6.470 152,551 -0.03(-0.46%)
Oct 28, 2015 6.270 6.540 6.220 6.500 101,989 +0.31(+5.01%)
Oct 27, 2015 6.430 6.500 6.160 6.190 40,769 -0.31(-4.77%)
Oct 26, 2015 6.620 6.620 6.390 6.500 55,304 -0.17(-2.55%)
Oct 23, 2015 6.680 6.680 6.460 6.670 61,421 +0.03(+0.45%)
Oct 22, 2015 6.530 6.680 6.480 6.640 35,825 +0.15(+2.31%)
Oct 21, 2015 6.620 6.620 6.430 6.490 34,525 -0.12(-1.82%)
Oct 20, 2015 6.550 6.680 6.470 6.610 37,276 +0.05(+0.76%)
Oct 19, 2015 6.570 6.660 6.450 6.560 35,822 -0.04(-0.61%)
Oct 16, 2015 7.100 7.100 6.500 6.600 50,373 -0.48(-6.78%)
Oct 15, 2015 6.640 7.090 6.510 7.080 94,549 +0.50(+7.60%)
Oct 14, 2015 6.430 6.710 6.430 6.580 52,207 +0.21(+3.30%)
Oct 13, 2015 6.370 6.486 6.350 6.370 34,403 -0.07(-1.09%)
Oct 12, 2015 6.500 6.570 6.370 6.440 34,114 -0.14(-2.13%)
Oct 09, 2015 6.590 6.611 6.461 6.580 19,712 +0.02(+0.30%)
Oct 08, 2015 6.550 6.670 6.510 6.560 31,311 +0.03(+0.46%)
Oct 07, 2015 6.390 6.530 6.390 6.530 26,622 +0.20(+3.16%)
Oct 06, 2015 6.400 6.500 6.245 6.330 38,314 -0.04(-0.63%)
Oct 05, 2015 6.070 6.370 6.070 6.370 53,388 +0.36(+5.99%)
Oct 02, 2015 5.880 6.030 5.790 6.010 38,267 +0.06(+1.01%)
Oct 01, 2015 5.880 5.970 5.680 5.950 87,145 +0.07(+1.19%)
Sep 30, 2015 5.930 5.970 5.770 5.880 61,316 -0.01(-0.17%)
Sep 29, 2015 5.870 5.980 5.830 5.890 107,934 +0.02(+0.34%)
Sep 28, 2015 5.900 6.040 5.800 5.870 79,024 -0.04(-0.68%)
Sep 25, 2015 6.080 6.095 5.890 5.910 54,005 -0.13(-2.15%)
Sep 24, 2015 6.010 6.070 5.830 6.040 34,520 +0.01(+0.17%)
Sep 23, 2015 6.030 6.090 5.880 6.030 115,875 +0.04(+0.67%)
Sep 22, 2015 6.010 6.090 5.959 5.990 73,720 -0.07(-1.16%)
Sep 21, 2015 6.040 6.170 6.000 6.060 76,333 +0.06(+1.00%)
Sep 18, 2015 6.300 6.300 5.940 6.000 134,224 -0.37(-5.81%)
Sep 17, 2015 6.110 6.580 6.030 6.370 54,790 +0.25(+4.08%)
Sep 16, 2015 6.060 6.150 6.050 6.120 32,950 +0.05(+0.82%)
Sep 15, 2015 5.900 6.120 5.870 6.070 36,750 +0.18(+3.06%)
Sep 14, 2015 5.850 5.940 5.800 5.890 39,350 +0.03(+0.51%)
Sep 11, 2015 5.760 5.880 5.726 5.860 19,785 +0.03(+0.51%)
Sep 10, 2015 5.890 5.980 5.780 5.830 32,460 +0.01(+0.17%)
Sep 09, 2015 6.000 6.000 5.810 5.820 39,336 -0.08(-1.36%)
Sep 08, 2015 5.660 6.000 5.620 5.900 77,323 +0.30(+5.36%)
Sep 04, 2015 5.450 5.600 5.600 5.600 40,300 +0.11(+2.00%)
Sep 03, 2015 5.510 5.600 5.470 5.490 55,761 -0.09(-1.61%)
Sep 02, 2015 5.800 5.800 5.540 5.580 32,336 -0.11(-1.93%)
Sep 01, 2015 5.670 5.740 5.510 5.690 103,110 +0.02(+0.35%)
Aug 31, 2015 5.790 5.800 5.570 5.670 57,091 -0.07(-1.22%)
Aug 28, 2015 5.670 5.800 5.590 5.740 47,795 +0.07(+1.23%)
Aug 27, 2015 5.550 5.704 5.460 5.670 86,647 +0.17(+3.09%)
Aug 26, 2015 5.490 5.530 5.320 5.500 93,550 +0.14(+2.61%)
Aug 25, 2015 5.880 5.910 5.320 5.360 141,141 -0.44(-7.59%)
Aug 24, 2015 5.560 5.900 5.310 5.800 109,934 -0.05(-0.85%)
Aug 21, 2015 5.840 5.995 5.720 5.850 86,001 -0.12(-2.01%)
Aug 20, 2015 6.110 6.140 5.970 5.970 32,527 -0.28(-4.48%)
Aug 19, 2015 6.190 6.300 6.050 6.250 76,390 -0.01(-0.16%)
Aug 18, 2015 6.280 6.280 6.100 6.260 70,978 -0.06(-0.95%)
Aug 17, 2015 6.460 6.480 6.300 6.320 36,871 -0.19(-2.92%)
Aug 14, 2015 6.540 6.630 6.420 6.510 57,458 -0.01(-0.15%)
Aug 13, 2015 6.530 6.550 6.440 6.520 33,063 +0.00(+0.00%)
Aug 12, 2015 6.430 6.590 6.403 6.520 36,040 +0.01(+0.15%)
Aug 11, 2015 6.350 6.510 6.310 6.510 27,170 +0.10(+1.56%)
Aug 10, 2015 6.430 6.450 6.270 6.410 56,029 +0.07(+1.10%)
Aug 07, 2015 6.420 6.530 6.270 6.340 37,331 -0.15(-2.31%)
Aug 06, 2015 6.660 6.750 6.460 6.490 37,456 -0.10(-1.52%)
Aug 05, 2015 6.580 6.750 6.480 6.590 50,329 +0.05(+0.76%)
Aug 04, 2015 6.690 6.690 6.460 6.540 35,425 -0.15(-2.24%)
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.