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

Ameresco Inc (NY: AMRC )

27.35 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2016 4.880 4.920 4.710 4.780 56,580 -0.12(-2.45%)
Aug 30, 2016 4.740 4.937 4.740 4.900 48,893 +0.15(+3.16%)
Aug 29, 2016 4.650 4.880 4.650 4.750 46,517 +0.07(+1.50%)
Aug 26, 2016 4.720 4.800 4.660 4.680 27,420 +0.03(+0.65%)
Aug 25, 2016 4.510 4.670 4.510 4.650 38,943 +0.10(+2.20%)
Aug 24, 2016 4.650 4.690 4.510 4.550 78,495 -0.07(-1.52%)
Aug 23, 2016 4.820 4.860 4.600 4.620 81,080 -0.17(-3.55%)
Aug 22, 2016 4.790 4.990 4.770 4.790 106,088 -0.08(-1.64%)
Aug 19, 2016 4.890 4.940 4.835 4.870 50,203 -0.02(-0.41%)
Aug 18, 2016 4.880 4.960 4.860 4.890 34,567 +0.00(+0.00%)
Aug 17, 2016 4.860 4.980 4.850 4.890 45,133 +0.06(+1.24%)
Aug 16, 2016 4.890 4.930 4.760 4.830 46,856 -0.12(-2.42%)
Aug 15, 2016 4.970 5.050 4.930 4.950 62,607 +0.03(+0.61%)
Aug 12, 2016 4.920 4.970 4.820 4.920 44,213 +0.04(+0.82%)
Aug 11, 2016 4.820 4.940 4.720 4.880 49,905 +0.04(+0.83%)
Aug 10, 2016 5.080 5.080 4.715 4.840 105,249 -0.16(-3.20%)
Aug 09, 2016 5.200 5.200 4.770 5.000 206,240 +0.30(+6.38%)
Aug 08, 2016 4.880 4.945 4.670 4.700 93,188 -0.18(-3.69%)
Aug 05, 2016 4.630 4.920 4.630 4.880 42,717 +0.25(+5.40%)
Aug 04, 2016 4.780 4.780 4.620 4.630 36,160 -0.15(-3.14%)
Aug 03, 2016 4.780 4.790 4.720 4.780 23,113 +0.02(+0.42%)
Aug 02, 2016 4.850 4.910 4.740 4.760 27,187 -0.10(-2.06%)
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.