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 31, 2017 7.300 7.350 7.250 7.250 55,920 -0.05(-0.68%)
Aug 30, 2017 7.400 7.400 7.200 7.300 30,868 -0.05(-0.68%)
Aug 29, 2017 7.150 7.450 7.100 7.350 47,916 +0.20(+2.80%)
Aug 28, 2017 7.100 7.300 7.079 7.150 49,787 +0.10(+1.42%)
Aug 25, 2017 7.100 7.100 7.000 7.050 38,367 +0.00(+0.00%)
Aug 24, 2017 7.100 7.100 7.000 7.050 34,758 -0.05(-0.70%)
Aug 23, 2017 7.050 7.150 7.050 7.100 37,004 -0.05(-0.70%)
Aug 22, 2017 7.050 7.200 7.050 7.150 61,725 +0.15(+2.14%)
Aug 21, 2017 7.050 7.050 6.950 7.000 49,322 +0.00(+0.00%)
Aug 18, 2017 6.950 7.100 6.950 7.000 59,293 +0.05(+0.72%)
Aug 17, 2017 6.950 7.100 6.875 6.950 89,483 -0.05(-0.71%)
Aug 16, 2017 7.000 7.050 6.950 7.000 78,775 +0.00(+0.00%)
Aug 15, 2017 6.950 7.050 6.800 7.000 71,874 +0.00(+0.00%)
Aug 14, 2017 6.850 7.000 6.800 7.000 85,456 +0.20(+2.94%)
Aug 11, 2017 6.400 6.900 6.300 6.800 93,788 -0.05(-0.73%)
Aug 10, 2017 6.800 6.950 6.750 6.850 136,938 +0.20(+3.01%)
Aug 09, 2017 6.600 6.750 6.500 6.650 61,708 +0.40(+6.40%)
Aug 08, 2017 6.250 6.550 6.250 6.250 81,031 -0.10(-1.57%)
Aug 07, 2017 6.500 6.500 6.300 6.350 55,915 -0.15(-2.31%)
Aug 04, 2017 6.500 6.550 6.450 6.500 28,548 +0.05(+0.78%)
Aug 03, 2017 6.550 6.600 6.450 6.450 43,952 -0.15(-2.27%)
Aug 02, 2017 6.600 6.675 6.550 6.600 39,545 +0.00(+0.00%)
Aug 01, 2017 6.550 6.650 6.500 6.600 35,725 +0.05(+0.76%)
Jul 31, 2017 6.500 6.650 6.450 6.550 54,314 +0.05(+0.77%)
Jul 28, 2017 6.500 6.550 6.475 6.500 46,379 +0.00(+0.00%)
Jul 27, 2017 6.500 6.600 6.500 6.500 52,623 +0.00(+0.00%)
Jul 26, 2017 6.600 6.720 6.500 6.500 92,498 -0.10(-1.52%)
Jul 25, 2017 6.450 6.750 6.400 6.600 123,801 +0.10(+1.54%)
Jul 24, 2017 6.100 6.600 6.100 6.500 102,578 -0.10(-1.52%)
Jul 21, 2017 6.250 6.900 5.250 6.600 301,555 -0.35(-5.04%)
Jul 20, 2017 6.950 6.750 6.950 41,852 +0.15(+2.21%)
Jul 19, 2017 7.100 7.150 6.700 6.800 154,470 -0.30(-4.23%)
Jul 18, 2017 7.100 7.250 7.050 7.100 19,120 +0.00(+0.00%)
Jul 17, 2017 6.950 7.200 6.950 7.100 37,054 +0.10(+1.43%)
Jul 14, 2017 7.000 7.100 7.000 7.000 34,643 +0.00(+0.00%)
Jul 13, 2017 7.050 7.100 7.000 7.000 19,668 -0.10(-1.41%)
Jul 12, 2017 7.000 7.100 6.975 7.100 30,541 +0.20(+2.90%)
Jul 11, 2017 6.900 6.976 6.825 6.900 44,594 +0.00(+0.00%)
Jul 10, 2017 7.050 7.175 6.900 6.900 69,737 -0.25(-3.50%)
Jul 07, 2017 7.050 7.200 7.000 7.150 30,278 +0.10(+1.42%)
Jul 06, 2017 7.150 7.200 7.050 7.050 42,590 -0.15(-2.08%)
Jul 05, 2017 7.500 7.500 7.050 7.200 78,311 -0.35(-4.64%)
Jul 03, 2017 7.750 7.850 7.550 7.550 55,993 -0.15(-1.95%)
Jun 30, 2017 7.450 7.750 7.350 7.700 96,802 +0.24(+3.22%)
Jun 29, 2017 7.400 7.550 7.300 7.460 113,107 +0.11(+1.50%)
Jun 28, 2017 7.550 7.550 7.150 7.350 100,067 -0.20(-2.65%)
Jun 27, 2017 7.150 7.600 7.075 7.550 210,170 +0.40(+5.59%)
Jun 26, 2017 7.050 7.150 7.000 7.150 76,258 +0.15(+2.14%)
Jun 23, 2017 6.950 7.125 6.900 7.000 322,923 +0.05(+0.72%)
Jun 22, 2017 6.700 6.950 6.700 6.950 52,585 +0.20(+2.96%)
Jun 21, 2017 6.750 6.850 6.658 6.750 53,125 -0.05(-0.74%)
Jun 20, 2017 6.750 6.900 6.600 6.800 59,574 -0.05(-0.73%)
Jun 19, 2017 6.750 6.875 6.650 6.850 35,556 +0.05(+0.74%)
Jun 16, 2017 6.650 6.825 6.600 6.800 112,719 +0.00(+0.00%)
Jun 15, 2017 6.650 6.850 6.650 6.800 38,801 +0.10(+1.49%)
Jun 14, 2017 6.850 6.875 6.700 6.700 29,791 -0.15(-2.19%)
Jun 13, 2017 6.800 6.875 6.750 6.850 34,159 +0.05(+0.74%)
Jun 12, 2017 6.900 7.000 6.700 6.800 56,995 -0.05(-0.73%)
Jun 09, 2017 6.650 6.980 6.650 6.850 45,632 +0.20(+3.01%)
Jun 08, 2017 6.700 6.848 6.600 6.650 91,753 -0.10(-1.48%)
Jun 07, 2017 6.950 6.950 6.700 6.750 46,618 -0.25(-3.57%)
Jun 06, 2017 6.900 7.000 6.800 7.000 64,717 +0.00(+0.00%)
Jun 05, 2017 7.050 7.150 6.950 7.000 58,812 -0.05(-0.71%)
Jun 02, 2017 6.850 7.100 6.704 7.050 63,554 +0.25(+3.68%)
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.