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

Ameresco Inc (NY: AMRC )

18.80 +0.24 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2014 7.040 7.220 6.780 6.850 78,423 -0.15(-2.14%)
Sep 29, 2014 6.790 7.110 6.730 7.000 293,231 +0.14(+2.04%)
Sep 26, 2014 7.000 7.080 6.780 6.860 86,917 -0.15(-2.14%)
Sep 25, 2014 7.220 7.220 7.000 7.010 93,186 -0.28(-3.84%)
Sep 24, 2014 7.260 7.310 7.130 7.290 52,240 +0.07(+0.97%)
Sep 23, 2014 7.260 7.430 7.180 7.220 42,094 -0.07(-0.96%)
Sep 22, 2014 7.400 7.400 7.250 7.290 44,559 -0.11(-1.49%)
Sep 19, 2014 7.540 7.640 7.180 7.400 156,658 -0.11(-1.46%)
Sep 18, 2014 7.570 7.650 7.450 7.510 47,187 -0.04(-0.53%)
Sep 17, 2014 7.570 7.670 7.480 7.550 23,448 +0.00(+0.00%)
Sep 16, 2014 7.500 7.580 7.480 7.550 57,725 +0.00(+0.00%)
Sep 15, 2014 7.420 7.670 7.250 7.550 78,713 +0.15(+2.03%)
Sep 12, 2014 7.770 7.770 7.360 7.400 100,596 -0.35(-4.52%)
Sep 11, 2014 7.670 7.800 7.640 7.750 53,459 +0.01(+0.13%)
Sep 10, 2014 7.640 7.880 7.560 7.740 63,157 +0.06(+0.78%)
Sep 09, 2014 7.900 7.980 7.670 7.680 110,198 -0.21(-2.66%)
Sep 08, 2014 8.090 8.090 7.870 7.890 51,074 -0.23(-2.83%)
Sep 05, 2014 7.900 8.130 7.805 8.120 53,718 +0.17(+2.14%)
Sep 04, 2014 8.070 8.200 7.890 7.950 69,408 -0.07(-0.87%)
Sep 03, 2014 8.450 8.450 8.000 8.020 62,462 -0.38(-4.52%)
Sep 02, 2014 8.430 8.470 8.260 8.400 61,743 -0.01(-0.12%)
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%)
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.