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

Ameresco Inc (NY: AMRC )

22.41 +0.96 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2011 11.29 11.36 10.91 10.99 79,656 -0.44(-3.85%)
Oct 28, 2011 11.86 11.87 11.32 11.43 97,060 -0.43(-3.63%)
Oct 27, 2011 10.88 11.90 10.69 11.86 238,957 +1.43(+13.71%)
Oct 26, 2011 10.50 10.62 10.14 10.43 100,252 +0.02(+0.19%)
Oct 25, 2011 10.57 10.64 10.26 10.41 118,734 -0.22(-2.07%)
Oct 24, 2011 10.18 10.78 10.18 10.63 193,348 +0.51(+5.04%)
Oct 21, 2011 10.10 10.27 9.990 10.12 123,087 +0.23(+2.33%)
Oct 20, 2011 10.04 10.07 9.540 9.890 92,957 -0.08(-0.80%)
Oct 19, 2011 10.43 10.43 9.950 9.970 83,206 -0.46(-4.41%)
Oct 18, 2011 10.14 10.52 9.860 10.43 160,937 +0.37(+3.68%)
Oct 17, 2011 10.53 10.54 10.01 10.06 208,155 -0.47(-4.46%)
Oct 14, 2011 10.39 10.54 10.33 10.53 144,154 +0.26(+2.53%)
Oct 13, 2011 10.22 10.49 10.09 10.27 96,322 -0.05(-0.48%)
Oct 12, 2011 9.800 10.45 9.800 10.32 196,125 +0.59(+6.06%)
Oct 11, 2011 9.860 10.08 9.620 9.730 206,394 -0.27(-2.70%)
Oct 10, 2011 9.690 10.00 9.530 10.00 177,483 +0.49(+5.15%)
Oct 07, 2011 9.800 9.850 9.190 9.510 165,287 -0.23(-2.36%)
Oct 06, 2011 9.680 9.830 9.600 9.740 144,563 +0.17(+1.78%)
Oct 05, 2011 9.450 9.680 9.270 9.570 138,827 +0.11(+1.16%)
Oct 04, 2011 9.050 9.470 8.600 9.460 226,914 +0.25(+2.71%)
Oct 03, 2011 9.980 10.15 9.190 9.210 184,628 -0.95(-9.35%)
Sep 30, 2011 9.790 10.35 9.780 10.16 129,538 +0.21(+2.11%)
Sep 29, 2011 10.19 10.25 9.690 9.950 92,312 -0.01(-0.10%)
Sep 28, 2011 10.43 10.48 9.700 9.960 198,784 -0.48(-4.60%)
Sep 27, 2011 10.52 10.79 10.31 10.44 125,940 +0.13(+1.26%)
Sep 26, 2011 10.02 10.31 9.868 10.31 88,913 +0.36(+3.62%)
Sep 23, 2011 9.980 10.23 9.800 9.950 165,235 -0.03(-0.30%)
Sep 22, 2011 10.20 10.39 9.910 9.980 229,588 -0.52(-4.95%)
Sep 21, 2011 10.93 10.99 10.50 10.50 197,427 -0.39(-3.58%)
Sep 20, 2011 10.94 11.12 10.79 10.89 200,991 -0.02(-0.18%)
Sep 19, 2011 10.79 11.05 10.56 10.91 149,808 -0.04(-0.37%)
Sep 16, 2011 11.74 11.74 10.94 10.95 213,557 -0.70(-6.01%)
Sep 15, 2011 11.56 11.83 11.45 11.65 143,121 +0.15(+1.30%)
Sep 14, 2011 11.59 11.63 11.20 11.50 88,490 -0.01(-0.09%)
Sep 13, 2011 11.42 11.56 11.19 11.51 87,684 +0.10(+0.88%)
Sep 12, 2011 10.99 11.48 10.93 11.41 107,386 +0.24(+2.15%)
Sep 09, 2011 11.57 11.72 10.96 11.17 152,555 -0.49(-4.20%)
Sep 08, 2011 11.92 12.01 11.52 11.66 196,184 -0.34(-2.83%)
Sep 07, 2011 11.78 12.10 11.75 12.00 237,339 +0.48(+4.17%)
Sep 06, 2011 10.57 11.56 10.46 11.52 230,318 +0.83(+7.76%)
Sep 02, 2011 11.00 11.24 10.60 10.69 177,941 -0.60(-5.31%)
Sep 01, 2011 11.21 11.76 10.82 11.29 184,187 +0.15(+1.35%)
Aug 31, 2011 11.70 11.81 11.12 11.14 137,515 -0.52(-4.46%)
Aug 30, 2011 11.85 11.92 11.23 11.66 152,510 -0.31(-2.59%)
Aug 29, 2011 11.04 12.00 11.04 11.97 184,078 +1.06(+9.72%)
Aug 26, 2011 10.62 11.08 10.37 10.91 84,933 +0.21(+1.96%)
Aug 25, 2011 11.17 11.23 10.68 10.70 78,351 -0.34(-3.08%)
Aug 24, 2011 11.48 11.60 10.78 11.04 102,336 -0.41(-3.58%)
Aug 23, 2011 10.34 11.55 10.32 11.45 211,313 +1.27(+12.48%)
Aug 22, 2011 10.86 10.86 10.13 10.18 171,415 +0.05(+0.49%)
Aug 19, 2011 10.24 10.48 10.06 10.13 109,986 -0.21(-2.03%)
Aug 18, 2011 10.49 10.73 10.12 10.34 293,362 -0.45(-4.17%)
Aug 17, 2011 10.82 10.91 10.61 10.79 129,277 +0.04(+0.37%)
Aug 16, 2011 11.23 11.25 10.65 10.75 177,401 -0.44(-3.93%)
Aug 15, 2011 10.74 11.24 10.32 11.19 222,121 +1.02(+10.03%)
Aug 12, 2011 10.32 10.50 9.910 10.17 256,371 -0.08(-0.78%)
Aug 11, 2011 10.58 10.83 10.10 10.25 245,999 -0.09(-0.87%)
Aug 10, 2011 11.70 11.70 9.520 10.34 345,252 -1.04(-9.14%)
Aug 09, 2011 10.13 11.50 10.02 11.38 275,261 +0.83(+7.87%)
Aug 08, 2011 10.13 10.95 10.01 10.55 311,190 -0.13(-1.22%)
Aug 05, 2011 12.34 12.34 9.680 10.68 750,835 -1.42(-11.74%)
Aug 04, 2011 12.93 13.05 12.06 12.10 237,383 -0.99(-7.56%)
Aug 03, 2011 13.18 13.34 12.81 13.09 224,350 -0.02(-0.15%)
Aug 02, 2011 13.57 13.64 13.11 13.11 133,439 -0.49(-3.60%)
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.