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

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 9.940 9.940 9.441 9.810 99,517 -0.22(-2.19%)
Dec 28, 2012 9.400 10.06 9.395 10.03 175,158 +0.60(+6.36%)
Dec 27, 2012 9.700 9.710 9.260 9.430 108,068 -0.18(-1.87%)
Dec 26, 2012 9.590 9.740 9.450 9.610 74,682 +0.00(+0.00%)
Dec 24, 2012 9.650 9.690 9.530 9.610 18,602 -0.12(-1.23%)
Dec 21, 2012 9.710 9.800 9.620 9.730 139,414 -0.15(-1.52%)
Dec 20, 2012 9.590 9.940 9.590 9.880 67,252 +0.31(+3.24%)
Dec 19, 2012 9.940 9.940 9.460 9.570 98,284 -0.34(-3.43%)
Dec 18, 2012 9.710 9.930 9.710 9.910 33,627 +0.19(+1.95%)
Dec 17, 2012 9.650 9.880 9.610 9.720 78,092 +0.08(+0.83%)
Dec 14, 2012 9.520 9.710 9.500 9.640 96,351 +0.11(+1.15%)
Dec 13, 2012 9.400 9.570 9.370 9.530 38,139 +0.13(+1.38%)
Dec 12, 2012 9.610 9.620 9.310 9.400 66,895 -0.22(-2.29%)
Dec 11, 2012 9.350 9.633 9.280 9.620 76,772 +0.32(+3.44%)
Dec 10, 2012 9.180 9.360 9.180 9.300 50,470 +0.10(+1.09%)
Dec 07, 2012 9.340 9.340 9.190 9.200 37,717 -0.12(-1.29%)
Dec 06, 2012 9.180 9.360 9.120 9.320 76,919 +0.17(+1.86%)
Dec 05, 2012 9.260 9.300 9.150 9.150 109,334 -0.11(-1.19%)
Dec 04, 2012 9.300 9.340 9.200 9.260 59,641 -0.14(-1.49%)
Nov 30, 2012 9.300 9.400 9.220 9.400 98,002 +0.09(+0.97%)
Nov 29, 2012 9.330 9.375 9.200 9.310 65,932 +0.07(+0.76%)
Nov 28, 2012 9.250 9.300 9.150 9.240 45,597 -0.07(-0.75%)
Nov 27, 2012 9.280 9.370 9.270 9.310 45,935 +0.04(+0.43%)
Nov 26, 2012 9.270 9.340 9.140 9.270 96,382 -0.10(-1.07%)
Nov 23, 2012 9.270 9.400 9.211 9.370 14,541 +0.12(+1.30%)
Nov 21, 2012 9.240 9.260 9.130 9.250 41,341 +0.00(+0.00%)
Nov 20, 2012 9.370 9.370 9.174 9.250 22,890 -0.11(-1.18%)
Nov 19, 2012 9.450 9.560 9.260 9.360 70,751 -0.01(-0.11%)
Nov 16, 2012 9.080 9.440 9.050 9.370 105,201 +0.21(+2.29%)
Nov 15, 2012 9.000 9.230 9.000 9.160 39,589 +0.22(+2.46%)
Nov 14, 2012 9.050 9.100 8.910 8.940 72,748 -0.06(-0.67%)
Nov 13, 2012 9.000 9.190 9.000 9.000 72,552 +0.00(+0.00%)
Nov 12, 2012 9.470 9.850 9.000 9.000 135,178 -0.44(-4.66%)
Nov 09, 2012 8.850 9.470 8.687 9.440 154,478 +0.53(+5.95%)
Nov 08, 2012 9.670 9.670 8.290 8.910 245,878 -1.70(-16.02%)
Nov 07, 2012 10.95 11.41 10.54 10.61 82,092 -0.45(-4.07%)
Nov 06, 2012 10.94 11.11 10.88 11.06 42,587 +0.10(+0.91%)
Nov 05, 2012 10.96 11.07 10.85 10.96 37,354 +0.04(+0.37%)
Nov 02, 2012 11.23 11.23 10.89 10.92 40,769 -0.29(-2.59%)
Nov 01, 2012 11.11 11.32 11.01 11.21 51,138 +0.15(+1.36%)
Oct 31, 2012 10.91 11.06 10.89 11.06 24,495 +0.15(+1.37%)
Oct 26, 2012 11.04 10.91 10.91 10.91 35,900 -0.15(-1.36%)
Oct 25, 2012 11.20 11.29 10.90 11.06 23,647 -0.08(-0.72%)
Oct 24, 2012 11.23 11.29 11.07 11.14 33,706 -0.07(-0.62%)
Oct 23, 2012 11.49 11.49 11.17 11.21 30,865 -0.29(-2.52%)
Oct 19, 2012 11.88 11.95 11.48 11.50 90,800 -0.49(-4.09%)
Oct 18, 2012 11.39 12.12 11.31 11.99 101,482 +0.62(+5.45%)
Oct 17, 2012 11.21 11.39 11.21 11.37 37,374 +0.14(+1.25%)
Oct 16, 2012 11.38 11.38 11.19 11.23 36,508 -0.12(-1.06%)
Oct 15, 2012 11.35 11.37 11.16 11.35 27,341 +0.02(+0.18%)
Oct 12, 2012 11.43 11.43 11.26 11.33 24,287 -0.10(-0.87%)
Oct 11, 2012 11.49 11.51 11.36 11.43 36,687 +0.05(+0.44%)
Oct 10, 2012 11.32 11.38 11.24 11.38 26,760 +0.08(+0.71%)
Oct 09, 2012 11.49 11.49 11.20 11.30 43,318 -0.15(-1.31%)
Oct 08, 2012 11.49 11.56 11.42 11.45 30,047 -0.13(-1.12%)
Oct 05, 2012 11.76 11.88 11.56 11.58 46,824 -0.15(-1.28%)
Oct 04, 2012 11.73 11.82 11.53 11.73 59,373 +0.06(+0.51%)
Oct 03, 2012 11.82 11.84 11.53 11.67 52,672 -0.17(-1.44%)
Oct 02, 2012 12.02 12.08 11.75 11.84 112,106 -0.16(-1.33%)
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.