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

Ameresco Inc (NY: AMRC )

20.89 +1.80 (+9.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 28, 2013 7.540 7.590 7.350 7.400 158,676 -0.11(-1.46%)
Mar 27, 2013 7.500 7.619 7.410 7.510 293,730 -0.02(-0.27%)
Mar 26, 2013 7.320 7.630 7.260 7.530 174,592 +0.21(+2.87%)
Mar 25, 2013 7.000 7.470 7.000 7.320 233,339 +0.33(+4.72%)
Mar 22, 2013 6.810 7.080 6.770 6.990 217,596 +0.18(+2.64%)
Mar 21, 2013 6.560 7.016 6.560 6.810 235,747 +0.11(+1.64%)
Mar 20, 2013 7.200 7.370 6.635 6.700 686,791 -0.42(-5.90%)
Mar 19, 2013 7.520 7.560 6.935 7.120 248,717 -0.43(-5.70%)
Mar 18, 2013 7.620 7.740 7.500 7.550 79,139 -0.10(-1.31%)
Mar 15, 2013 7.750 7.750 7.500 7.650 230,726 -0.04(-0.52%)
Mar 14, 2013 7.800 7.800 7.600 7.690 87,466 -0.10(-1.28%)
Mar 13, 2013 7.930 7.950 7.670 7.790 69,634 -0.13(-1.64%)
Mar 12, 2013 7.980 7.980 7.904 7.920 56,123 -0.06(-0.75%)
Mar 11, 2013 7.920 8.030 7.880 7.980 79,388 +0.00(+0.00%)
Mar 08, 2013 8.130 8.130 7.880 7.980 60,956 -0.08(-0.99%)
Mar 07, 2013 8.110 8.220 8.010 8.060 57,869 -0.06(-0.74%)
Mar 06, 2013 7.530 8.220 7.510 8.120 134,826 +0.60(+7.98%)
Mar 05, 2013 7.720 7.770 7.500 7.520 166,532 -0.18(-2.34%)
Mar 04, 2013 8.050 8.088 7.660 7.700 128,306 -0.39(-4.82%)
Mar 01, 2013 8.190 8.280 8.050 8.090 72,412 -0.22(-2.65%)
Feb 28, 2013 8.300 8.350 8.270 8.310 84,545 +0.15(+1.84%)
Feb 27, 2013 8.170 8.350 8.130 8.160 80,892 -0.02(-0.24%)
Feb 26, 2013 8.260 8.390 8.160 8.180 63,992 -0.26(-3.08%)
Feb 22, 2013 8.250 8.450 8.200 8.440 84,216 +0.20(+2.43%)
Feb 21, 2013 8.510 8.510 8.060 8.240 94,985 -0.22(-2.60%)
Feb 20, 2013 8.750 8.830 8.380 8.460 117,534 -0.34(-3.86%)
Feb 19, 2013 8.820 8.850 8.690 8.800 101,068 -0.03(-0.34%)
Feb 15, 2013 9.020 9.020 8.680 8.830 116,720 -0.14(-1.56%)
Feb 14, 2013 8.930 9.070 8.790 8.970 95,787 +0.08(+0.90%)
Feb 13, 2013 9.040 9.110 8.860 8.890 103,381 -0.19(-2.09%)
Feb 12, 2013 9.030 9.116 8.910 9.080 271,661 -0.01(-0.11%)
Feb 11, 2013 9.260 9.430 9.000 9.090 137,842 -0.16(-1.73%)
Feb 08, 2013 9.180 9.320 9.180 9.250 96,079 +0.05(+0.54%)
Feb 07, 2013 9.330 9.330 9.110 9.200 90,469 -0.10(-1.08%)
Feb 06, 2013 9.190 9.310 9.130 9.300 43,191 +0.13(+1.42%)
Feb 04, 2013 9.300 9.308 9.100 9.170 96,813 -0.16(-1.71%)
Feb 01, 2013 9.520 9.830 9.300 9.330 98,641 -0.51(-5.18%)
Jan 31, 2013 9.750 9.950 9.605 9.840 83,110 +0.04(+0.41%)
Jan 30, 2013 9.890 9.930 9.720 9.800 74,580 -0.13(-1.31%)
Jan 29, 2013 9.860 9.963 9.800 9.930 109,202 +0.07(+0.71%)
Jan 28, 2013 9.530 9.870 9.350 9.860 166,574 +0.32(+3.35%)
Jan 25, 2013 9.390 9.790 9.370 9.540 84,631 +0.17(+1.81%)
Jan 24, 2013 9.240 9.650 9.240 9.370 133,778 +0.12(+1.30%)
Jan 23, 2013 9.670 9.670 9.250 9.250 95,094 -0.48(-4.93%)
Jan 22, 2013 9.490 9.770 9.470 9.730 89,973 +0.23(+2.42%)
Jan 18, 2013 9.440 9.540 9.350 9.500 52,021 +0.09(+0.96%)
Jan 17, 2013 9.350 9.500 9.332 9.410 83,611 +0.06(+0.64%)
Jan 16, 2013 9.700 9.740 9.320 9.350 50,542 -0.27(-2.81%)
Jan 15, 2013 9.350 9.670 9.350 9.620 72,679 +0.24(+2.56%)
Jan 14, 2013 9.560 10.46 9.360 9.380 96,973 -0.25(-2.60%)
Jan 11, 2013 9.570 9.720 9.530 9.630 42,212 +0.11(+1.16%)
Jan 10, 2013 9.660 9.740 9.450 9.520 55,923 -0.11(-1.14%)
Jan 09, 2013 9.810 9.840 9.530 9.630 42,052 -0.13(-1.33%)
Jan 08, 2013 9.850 9.850 9.650 9.760 48,324 -0.10(-1.01%)
Jan 07, 2013 9.960 9.960 9.800 9.860 54,859 -0.11(-1.10%)
Jan 04, 2013 10.03 10.03 9.910 9.970 45,651 +0.00(+0.00%)
Jan 03, 2013 10.02 10.02 9.810 9.970 56,035 -0.01(-0.10%)
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.