Ameresco Inc (NY: AMRC )

39.71 USD -3.29 (-7.65%)
Official Closing Price Updated: 7:38 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 43.21 43.32 39.56 39.71 1,278,899 -3.29(-7.65%)
Mar 05, 2021 45.00 46.19 37.70 43.00 3,482,800 -5.15(-10.70%)
Mar 04, 2021 52.14 54.12 47.16 48.15 1,018,533 -4.87(-9.19%)
Mar 03, 2021 57.78 58.89 52.66 53.02 783,371 -3.70(-6.52%)
Mar 02, 2021 64.20 66.00 55.91 56.72 812,208 -3.88(-6.40%)
Mar 01, 2021 58.83 61.98 58.83 60.60 413,264 +3.48(+6.09%)
Feb 26, 2021 56.00 58.16 54.67 57.12 329,700 +0.96(+1.71%)
Feb 25, 2021 59.60 59.71 55.60 56.16 411,439 -4.04(-6.71%)
Feb 24, 2021 61.09 61.82 58.92 60.20 390,928 -0.03(-0.05%)
Feb 23, 2021 59.23 60.38 55.38 60.23 639,646 -1.89(-3.04%)
Feb 22, 2021 63.97 63.97 61.78 62.12 262,366 -2.16(-3.36%)
Feb 19, 2021 63.01 65.46 62.55 64.28 295,700 +1.57(+2.50%)
Feb 18, 2021 63.56 63.56 60.61 62.71 427,548 -1.91(-2.96%)
Feb 17, 2021 65.73 65.78 62.01 64.62 360,389 -1.74(-2.62%)
Feb 16, 2021 67.98 68.71 66.13 66.36 303,203 -0.99(-1.47%)
Feb 12, 2021 66.32 67.49 65.36 67.35 236,700 +0.82(+1.23%)
Feb 11, 2021 67.87 67.87 65.11 66.53 344,776 -0.65(-0.97%)
Feb 10, 2021 69.93 70.25 64.60 67.18 418,201 -2.23(-3.21%)
Feb 09, 2021 67.96 69.73 66.89 69.41 499,842 +1.44(+2.12%)
Feb 08, 2021 66.47 69.62 66.07 67.97 391,430 +2.70(+4.14%)
Feb 05, 2021 63.99 65.46 63.06 65.27 477,000 +2.44(+3.88%)
Feb 04, 2021 62.60 63.58 62.11 62.83 378,730 -0.27(-0.43%)
Feb 03, 2021 63.94 64.60 61.72 63.10 374,575 -0.15(-0.24%)
Feb 02, 2021 60.70 64.60 60.20 63.25 695,633 +3.99(+6.73%)
Feb 01, 2021 57.16 59.43 56.21 59.26 493,557 +3.17(+5.65%)
Jan 29, 2021 56.20 58.41 55.41 56.09 530,800 -0.04(-0.07%)
Jan 28, 2021 54.98 56.80 54.40 56.13 354,375 +2.72(+5.09%)
Jan 27, 2021 58.35 58.68 53.34 53.41 780,944 -7.34(-12.08%)
Jan 26, 2021 58.41 62.00 57.85 60.75 577,586 +3.17(+5.51%)
Jan 25, 2021 59.74 60.35 55.79 57.58 464,349 -1.54(-2.60%)
Jan 22, 2021 58.67 59.13 57.35 59.12 235,700 -0.09(-0.15%)
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%)
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.