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

Ameresco Inc (NY: AMRC )

27.12 -0.28 (-1.02%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 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 (%)
May 30, 2014 6.780 6.780 6.510 6.550 87,870 -0.25(-3.68%)
May 29, 2014 7.020 7.020 6.720 6.800 71,071 -0.12(-1.73%)
May 28, 2014 6.910 7.000 6.770 6.920 122,378 -0.01(-0.14%)
May 27, 2014 6.930 7.140 6.810 6.930 165,686 +0.03(+0.43%)
May 23, 2014 6.720 6.900 6.900 6.900 185,800 +0.24(+3.60%)
May 22, 2014 6.370 6.690 6.370 6.660 185,752 +0.35(+5.55%)
May 21, 2014 6.180 6.370 6.155 6.310 171,447 +0.13(+2.10%)
May 20, 2014 6.440 6.480 6.080 6.180 284,796 -0.25(-3.89%)
May 19, 2014 6.040 6.490 6.000 6.430 222,703 +0.48(+8.07%)
May 16, 2014 5.790 5.970 5.790 5.950 150,059 +0.15(+2.59%)
May 15, 2014 5.790 5.860 5.680 5.800 136,844 +0.02(+0.35%)
May 14, 2014 6.010 6.100 5.770 5.780 200,138 -0.22(-3.67%)
May 13, 2014 5.710 6.130 5.710 6.000 323,304 +0.25(+4.35%)
May 12, 2014 5.810 6.020 5.730 5.750 308,670 -0.07(-1.20%)
May 09, 2014 5.680 5.870 5.670 5.820 178,131 +0.08(+1.39%)
May 08, 2014 5.900 6.150 5.590 5.740 618,603 -0.43(-6.97%)
May 07, 2014 6.200 6.380 5.900 6.170 200,750 -0.04(-0.64%)
May 06, 2014 6.180 6.290 6.160 6.210 128,990 -0.03(-0.48%)
May 05, 2014 6.190 6.330 6.180 6.240 233,290 -0.03(-0.48%)
May 02, 2014 6.340 6.390 6.230 6.270 96,475 -0.08(-1.26%)
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.