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

Ameresco Inc (NY: AMRC )

20.89 +1.80 (+9.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2017 7.750 7.950 7.700 7.800 56,855 -0.05(-0.64%)
Sep 28, 2017 7.950 7.950 7.750 7.850 90,164 -0.10(-1.26%)
Sep 27, 2017 7.650 7.950 118,148 +0.00(+0.00%)
Sep 26, 2017 7.700 7.950 7.650 7.950 51,190 +0.30(+3.92%)
Sep 25, 2017 7.750 7.801 7.600 7.650 79,636 -0.10(-1.29%)
Sep 22, 2017 7.650 7.850 7.600 7.750 176,323 +0.15(+1.97%)
Sep 21, 2017 7.500 7.650 7.425 7.600 88,658 +0.05(+0.66%)
Sep 20, 2017 7.600 7.700 7.500 7.550 106,381 -0.10(-1.31%)
Sep 19, 2017 7.450 7.700 7.300 7.650 88,884 +0.20(+2.68%)
Sep 18, 2017 7.350 7.450 7.350 7.450 40,342 +0.10(+1.36%)
Sep 15, 2017 7.400 7.450 7.300 7.350 88,596 +0.00(+0.00%)
Sep 14, 2017 7.300 7.400 7.200 7.350 61,284 +0.00(+0.00%)
Sep 13, 2017 7.300 7.350 7.250 7.350 23,529 +0.05(+0.68%)
Sep 12, 2017 7.300 7.350 7.150 7.300 62,095 +0.00(+0.00%)
Sep 11, 2017 7.250 7.300 7.250 7.300 25,208 +0.05(+0.69%)
Sep 08, 2017 7.200 7.300 7.150 7.250 32,964 -0.05(-0.68%)
Sep 07, 2017 7.300 7.300 7.175 7.300 23,720 +0.00(+0.00%)
Sep 06, 2017 7.300 7.300 7.200 7.300 12,181 +0.00(+0.00%)
Sep 05, 2017 7.250 7.300 7.250 7.300 33,893 +0.00(+0.00%)
Sep 01, 2017 7.250 7.350 7.200 7.300 43,827 +0.05(+0.69%)
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%)
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.