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

Ameresco Inc (NY: AMRC )

21.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 29, 2014 8.380 8.410 8.410 8.410 45,200 +0.03(+0.36%)
Aug 28, 2014 8.360 8.500 8.250 8.380 60,623 -0.05(-0.59%)
Aug 27, 2014 8.470 8.520 8.260 8.430 82,377 +0.01(+0.12%)
Aug 26, 2014 8.310 8.500 8.270 8.420 108,845 +0.08(+0.96%)
Aug 25, 2014 8.430 8.670 8.260 8.340 88,707 -0.07(-0.83%)
Aug 22, 2014 8.160 8.460 8.000 8.410 129,267 +0.23(+2.81%)
Aug 21, 2014 8.080 8.235 8.000 8.180 107,207 +0.06(+0.74%)
Aug 20, 2014 8.270 8.270 8.090 8.120 90,479 -0.25(-2.99%)
Aug 19, 2014 8.400 8.520 8.290 8.370 109,746 -0.03(-0.36%)
Aug 18, 2014 8.350 8.540 8.325 8.400 198,335 +0.14(+1.69%)
Aug 15, 2014 8.870 8.980 8.250 8.260 139,820 -0.56(-6.35%)
Aug 14, 2014 8.800 8.960 8.650 8.820 71,616 +0.03(+0.34%)
Aug 13, 2014 8.460 8.860 8.460 8.790 101,699 +0.35(+4.15%)
Aug 12, 2014 8.310 8.564 8.272 8.440 107,998 +0.07(+0.84%)
Aug 11, 2014 8.250 8.680 8.234 8.370 160,280 +0.06(+0.72%)
Aug 08, 2014 7.930 8.300 7.830 8.310 125,559 +0.37(+4.66%)
Aug 07, 2014 7.700 7.940 7.700 7.940 79,838 +0.30(+3.93%)
Aug 06, 2014 7.510 7.700 7.380 7.640 116,119 +0.06(+0.79%)
Aug 05, 2014 7.830 7.910 7.470 7.580 80,469 -0.26(-3.32%)
Aug 04, 2014 7.680 7.860 7.610 7.840 102,621 +0.25(+3.29%)
Aug 01, 2014 7.550 7.810 7.350 7.590 153,829 +0.07(+0.93%)
Jul 31, 2014 7.250 7.580 7.110 7.520 206,083 +0.77(+11.41%)
Jul 30, 2014 6.580 6.790 6.450 6.750 87,855 +0.19(+2.90%)
Jul 29, 2014 6.400 6.580 6.350 6.560 68,188 +0.15(+2.34%)
Jul 28, 2014 6.500 6.550 6.380 6.410 69,345 -0.10(-1.54%)
Jul 25, 2014 6.550 6.623 6.500 6.510 57,827 -0.09(-1.36%)
Jul 24, 2014 6.800 6.890 6.580 6.600 71,716 -0.19(-2.80%)
Jul 23, 2014 6.890 6.890 6.730 6.790 58,029 -0.06(-0.88%)
Jul 22, 2014 6.700 6.880 6.660 6.850 77,785 +0.16(+2.39%)
Jul 21, 2014 6.660 6.810 6.520 6.690 91,364 -0.01(-0.15%)
Jul 18, 2014 6.810 6.930 6.680 6.700 320,264 -0.15(-2.19%)
Jul 17, 2014 6.920 6.950 6.830 6.850 81,879 -0.07(-1.01%)
Jul 16, 2014 7.010 7.050 6.920 6.920 73,303 -0.08(-1.14%)
Jul 15, 2014 7.070 7.080 6.880 7.000 89,264 -0.05(-0.71%)
Jul 14, 2014 7.050 7.150 6.940 7.050 54,336 +0.11(+1.59%)
Jul 11, 2014 6.970 6.990 6.840 6.940 68,720 +0.03(+0.43%)
Jul 10, 2014 6.940 6.980 6.790 6.910 55,986 -0.10(-1.43%)
Jul 09, 2014 7.070 7.130 7.000 7.010 58,431 -0.04(-0.57%)
Jul 08, 2014 7.060 7.190 6.930 7.050 87,866 -0.04(-0.56%)
Jul 07, 2014 7.190 7.190 7.010 7.090 105,374 -0.10(-1.39%)
Jul 03, 2014 7.300 7.190 7.190 7.190 40,000 -0.09(-1.24%)
Jul 02, 2014 7.150 7.330 7.110 7.280 126,393 +0.09(+1.25%)
Jul 01, 2014 7.030 7.220 7.030 7.190 125,278 +0.16(+2.28%)
Jun 30, 2014 7.280 7.280 7.000 7.030 113,157 -0.22(-3.03%)
Jun 27, 2014 7.150 7.290 7.010 7.250 251,984 +0.06(+0.83%)
Jun 26, 2014 6.980 7.250 6.820 7.190 106,973 +0.20(+2.86%)
Jun 25, 2014 6.960 7.130 6.940 6.990 109,318 -0.04(-0.57%)
Jun 24, 2014 7.230 7.399 6.950 7.030 78,809 -0.23(-3.17%)
Jun 23, 2014 7.140 7.320 7.020 7.260 128,667 +0.17(+2.40%)
Jun 20, 2014 7.190 7.190 7.000 7.090 114,699 -0.12(-1.66%)
Jun 19, 2014 7.290 7.374 7.110 7.210 46,494 -0.06(-0.83%)
Jun 18, 2014 7.220 7.310 7.110 7.270 58,066 +0.05(+0.69%)
Jun 17, 2014 7.130 7.270 7.020 7.220 82,151 +0.06(+0.84%)
Jun 16, 2014 7.190 7.200 7.040 7.160 70,846 -0.03(-0.42%)
Jun 13, 2014 7.200 7.226 7.100 7.190 64,096 +0.00(+0.00%)
Jun 12, 2014 7.140 7.220 7.020 7.190 94,055 +0.07(+0.98%)
Jun 11, 2014 7.210 7.240 7.070 7.120 64,452 -0.11(-1.52%)
Jun 10, 2014 7.350 7.420 7.140 7.230 81,169 +0.01(+0.14%)
Jun 06, 2014 7.150 7.290 7.010 7.220 142,817 +0.15(+2.12%)
Jun 05, 2014 6.850 7.090 6.700 7.070 134,071 +0.20(+2.91%)
Jun 04, 2014 6.460 6.960 6.450 6.870 240,278 +0.60(+9.57%)
Jun 03, 2014 6.340 6.400 6.160 6.270 81,490 -0.16(-2.49%)
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.