Skip to main content

Ameresco Inc (NY: AMRC )

23.20 +0.46 (+2.04%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.66 69.36 66.95 68.53 187,771 +0.51(+0.75%)
Jul 29, 2021 67.18 68.37 66.78 68.02 145,394 +1.00(+1.49%)
Jul 28, 2021 65.25 67.93 64.61 67.02 259,594 +2.52(+3.91%)
Jul 27, 2021 64.02 64.59 62.36 64.50 235,796 -0.35(-0.54%)
Jul 26, 2021 64.49 65.65 64.19 64.85 192,950 +0.35(+0.54%)
Jul 23, 2021 66.95 67.19 63.47 64.50 301,032 -3.83(-5.61%)
Jul 22, 2021 68.47 68.55 66.91 68.33 282,115 +0.11(+0.16%)
Jul 21, 2021 65.22 68.24 65.22 68.22 232,002 +3.15(+4.84%)
Jul 20, 2021 61.99 65.36 60.91 65.07 274,298 +3.70(+6.03%)
Jul 19, 2021 60.58 61.51 59.11 61.37 330,323 -0.08(-0.13%)
Jul 16, 2021 61.79 62.59 60.85 61.45 235,646 +0.01(+0.02%)
Jul 15, 2021 62.13 63.00 60.21 61.44 168,293 -0.87(-1.40%)
Jul 14, 2021 64.65 64.96 62.01 62.31 217,439 -2.34(-3.62%)
Jul 13, 2021 64.66 66.35 64.02 64.65 159,556 -0.63(-0.97%)
Jul 12, 2021 63.68 65.56 62.93 65.28 229,117 +1.86(+2.93%)
Jul 09, 2021 63.27 63.54 62.33 63.42 129,539 +1.20(+1.93%)
Jul 08, 2021 60.75 62.70 59.06 62.22 214,916 -0.70(-1.11%)
Jul 07, 2021 65.41 65.80 62.15 62.92 286,222 -2.43(-3.72%)
Jul 06, 2021 63.98 65.72 62.40 65.35 267,313 +1.64(+2.57%)
Jul 02, 2021 64.67 64.69 62.94 63.71 289,267 -0.77(-1.19%)
Jul 01, 2021 63.01 65.16 63.01 64.48 319,390 +1.76(+2.81%)
Jun 30, 2021 65.29 65.48 62.37 62.72 696,947 -2.76(-4.22%)
Jun 29, 2021 65.60 65.78 64.07 65.48 732,955 +0.66(+1.02%)
Jun 28, 2021 63.49 65.21 63.24 64.82 195,347 +1.92(+3.05%)
Jun 25, 2021 64.99 65.69 62.53 62.90 898,535 -1.55(-2.40%)
Jun 24, 2021 63.00 64.64 62.66 64.45 283,788 +2.05(+3.29%)
Jun 23, 2021 62.95 63.40 61.44 62.40 294,022 -0.63(-1.00%)
Jun 22, 2021 62.13 63.12 61.09 63.03 184,184 +0.79(+1.27%)
Jun 21, 2021 61.14 62.88 59.59 62.24 245,809 +1.68(+2.77%)
Jun 18, 2021 62.56 63.32 60.27 60.56 576,795 -3.20(-5.02%)
Jun 17, 2021 61.69 64.23 61.02 63.76 338,472 +2.04(+3.31%)
Jun 16, 2021 61.18 62.45 60.77 61.72 265,270 -0.16(-0.26%)
Jun 15, 2021 61.00 62.38 60.96 61.88 374,257 +0.87(+1.43%)
Jun 14, 2021 60.00 61.40 59.85 61.01 222,399 +1.38(+2.31%)
Jun 11, 2021 58.35 59.63 57.72 59.63 292,760 +1.89(+3.27%)
Jun 10, 2021 59.01 59.01 57.39 57.74 223,570 -0.83(-1.42%)
Jun 09, 2021 58.30 59.34 58.00 58.57 200,438 +0.60(+1.04%)
Jun 08, 2021 57.72 58.73 55.92 57.97 356,352 +0.53(+0.92%)
Jun 07, 2021 55.70 57.53 55.19 57.44 174,002 +1.53(+2.74%)
Jun 04, 2021 55.34 56.45 55.10 55.91 217,125 +0.71(+1.29%)
Jun 03, 2021 54.30 55.80 53.36 55.20 203,568 -0.05(-0.09%)
Jun 02, 2021 55.19 55.55 54.43 55.25 315,238 +0.19(+0.35%)
Jun 01, 2021 54.69 55.42 53.36 55.06 201,446 +1.30(+2.42%)
May 28, 2021 53.76 54.70 53.54 53.76 179,811 -0.37(-0.68%)
May 27, 2021 54.08 54.43 52.63 54.13 385,973 +0.57(+1.06%)
May 26, 2021 51.87 53.80 51.25 53.56 331,173 +1.93(+3.74%)
May 25, 2021 51.87 52.65 51.41 51.63 317,523 +0.03(+0.06%)
May 24, 2021 52.63 53.01 50.64 51.60 268,567 -0.59(-1.13%)
May 21, 2021 51.66 52.47 50.74 52.19 294,062 +1.07(+2.09%)
May 20, 2021 51.42 52.39 50.42 51.12 290,038 +0.33(+0.65%)
May 19, 2021 48.50 51.00 48.13 50.79 236,485 +0.63(+1.26%)
May 18, 2021 49.64 51.31 48.94 50.16 279,319 +0.83(+1.68%)
May 17, 2021 48.93 49.58 48.03 49.33 213,351 -0.38(-0.76%)
May 14, 2021 48.36 49.83 47.67 49.71 219,734 +2.26(+4.76%)
May 13, 2021 48.10 49.00 46.71 47.45 186,237 -0.12(-0.25%)
May 12, 2021 48.46 49.21 47.33 47.57 275,865 -2.01(-4.05%)
May 11, 2021 46.78 49.63 46.66 49.58 473,941 +0.26(+0.53%)
May 10, 2021 51.98 52.44 49.25 49.32 514,308 -3.68(-6.94%)
May 07, 2021 50.47 53.31 49.55 53.00 463,981 +3.54(+7.16%)
May 06, 2021 48.93 49.52 46.76 49.46 489,612 +0.54(+1.10%)
May 05, 2021 49.29 49.85 46.50 48.92 607,149 +0.82(+1.70%)
May 04, 2021 50.43 50.71 47.52 48.10 414,000 -3.26(-6.35%)
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.