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

Ameresco Inc (NY: AMRC )

20.98 -0.31 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2018 13.00 13.00 13.00 0 +1.15(+9.70%)
Mar 28, 2018 11.95 12.30 11.75 11.85 421,229 +0.00(+0.00%)
Mar 27, 2018 11.95 12.05 11.70 11.85 167,029 -0.10(-0.84%)
Mar 26, 2018 12.05 12.15 11.75 11.95 265,594 +0.00(+0.00%)
Mar 23, 2018 12.10 12.35 11.90 11.95 163,902 -0.05(-0.42%)
Mar 22, 2018 11.85 12.55 11.85 12.00 122,174 +0.10(+0.84%)
Mar 21, 2018 12.00 12.20 11.75 11.90 213,817 -0.20(-1.65%)
Mar 20, 2018 11.75 12.25 11.65 12.10 325,996 +0.40(+3.42%)
Mar 19, 2018 11.45 11.75 11.35 11.70 247,993 +0.25(+2.18%)
Mar 16, 2018 11.60 11.75 11.30 11.45 270,587 -0.15(-1.29%)
Mar 15, 2018 11.60 11.80 11.40 11.60 214,185 +0.10(+0.87%)
Mar 14, 2018 11.20 11.60 11.20 11.50 221,126 +0.40(+3.60%)
Mar 13, 2018 10.80 11.20 10.70 11.10 281,212 +0.40(+3.74%)
Mar 12, 2018 10.75 10.85 10.45 10.70 236,847 -0.05(-0.47%)
Mar 09, 2018 10.20 10.80 10.05 10.75 241,812 +0.70(+6.97%)
Mar 08, 2018 9.800 10.20 9.650 10.05 240,522 +0.10(+1.01%)
Mar 07, 2018 10.00 9.650 9.950 156,872 +0.05(+0.51%)
Mar 06, 2018 9.600 10.00 9.450 9.900 489,228 +1.55(+18.56%)
Mar 05, 2018 8.300 8.450 8.250 8.350 53,535 +0.05(+0.60%)
Mar 02, 2018 8.100 8.400 8.050 8.300 37,291 +0.15(+1.84%)
Mar 01, 2018 8.100 8.350 8.050 8.150 38,817 +0.00(+0.00%)
Feb 28, 2018 8.350 8.450 8.150 8.150 38,162 -0.15(-1.81%)
Feb 27, 2018 8.400 8.500 8.250 8.300 30,497 -0.10(-1.19%)
Feb 26, 2018 8.250 8.550 8.192 8.400 47,810 +0.20(+2.44%)
Feb 23, 2018 8.500 8.500 8.200 8.200 49,957 -0.25(-2.96%)
Feb 22, 2018 8.450 8.700 8.350 8.450 36,737 +0.00(+0.00%)
Feb 21, 2018 8.300 8.650 8.300 8.450 37,645 +0.15(+1.81%)
Feb 20, 2018 8.500 8.650 8.300 8.300 48,611 -0.20(-2.35%)
Feb 16, 2018 8.500 8.500 8.500 0 +0.10(+1.19%)
Feb 15, 2018 8.550 8.550 8.350 8.400 30,790 -0.10(-1.18%)
Feb 14, 2018 8.250 8.600 8.200 8.500 54,357 +0.15(+1.80%)
Feb 13, 2018 8.200 8.450 8.159 8.350 35,289 +0.15(+1.83%)
Feb 12, 2018 8.050 8.300 7.950 8.200 34,023 +0.15(+1.86%)
Feb 09, 2018 8.050 8.150 7.750 8.050 67,765 +0.00(+0.00%)
Feb 08, 2018 8.350 8.350 8.000 8.050 67,810 -0.25(-3.01%)
Feb 07, 2018 8.300 8.343 8.250 8.300 41,140 -0.05(-0.60%)
Feb 06, 2018 8.250 8.600 8.067 8.350 64,989 -0.05(-0.60%)
Feb 05, 2018 8.300 8.350 8.250 8.400 65,564 +0.05(+0.60%)
Feb 02, 2018 8.550 8.787 8.200 8.350 72,449 -0.40(-4.57%)
Feb 01, 2018 8.700 8.900 8.650 8.750 58,290 +0.05(+0.57%)
Jan 31, 2018 8.850 8.985 8.601 8.700 51,230 -0.15(-1.69%)
Jan 30, 2018 9.200 9.200 8.800 8.850 75,869 -0.35(-3.80%)
Jan 29, 2018 9.350 9.500 9.200 9.200 118,930 -0.20(-2.13%)
Jan 26, 2018 9.400 9.400 9.250 9.400 27,906 +0.05(+0.53%)
Jan 25, 2018 9.300 9.400 9.250 9.350 44,826 +0.05(+0.54%)
Jan 24, 2018 9.250 9.450 9.150 9.300 78,575 +0.05(+0.54%)
Jan 23, 2018 9.000 9.250 9.000 9.250 43,184 +0.15(+1.65%)
Jan 22, 2018 9.200 9.250 9.000 9.100 59,310 -0.15(-1.62%)
Jan 19, 2018 8.950 9.300 8.950 9.250 62,771 +0.25(+2.78%)
Jan 18, 2018 8.900 9.150 8.900 9.000 66,395 +0.05(+0.56%)
Jan 17, 2018 8.850 9.100 8.845 8.950 88,043 +0.05(+0.56%)
Jan 16, 2018 8.950 9.300 8.850 8.900 139,570 -0.10(-1.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jan 11, 2018 8.750 8.800 8.400 8.750 182,081 +0.10(+1.16%)
Jan 10, 2018 8.700 8.650 82,536 +0.80(+10.19%)
Jan 09, 2018 8.000 8.150 7.800 7.850 270,819 -0.15(-1.88%)
Jan 08, 2018 8.750 8.774 8.000 8.000 242,870 -0.75(-8.57%)
Jan 05, 2018 8.900 9.000 8.700 8.750 32,105 -0.25(-2.78%)
Jan 04, 2018 8.850 9.100 8.800 9.000 158,454 +0.20(+2.27%)
Jan 03, 2018 8.700 8.950 8.700 8.800 165,628 +0.10(+1.15%)
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.