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

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 6.390 6.250 6.250 6.250 96,400 -0.12(-1.88%)
Dec 30, 2015 6.650 6.650 6.320 6.370 263,991 -0.29(-4.35%)
Dec 29, 2015 6.070 6.680 6.070 6.660 127,558 +0.62(+10.26%)
Dec 28, 2015 5.970 6.070 5.840 6.040 96,142 +0.08(+1.34%)
Dec 24, 2015 5.950 5.960 5.960 5.960 25,500 -0.02(-0.33%)
Dec 23, 2015 5.960 6.060 5.810 5.980 84,938 +0.04(+0.67%)
Dec 22, 2015 6.000 6.020 5.803 5.940 83,940 -0.05(-0.83%)
Dec 21, 2015 6.040 6.050 5.720 5.990 197,830 +0.03(+0.50%)
Dec 18, 2015 6.080 6.100 5.849 5.960 95,519 -0.18(-2.93%)
Dec 17, 2015 6.250 6.250 6.070 6.140 53,045 -0.11(-1.76%)
Dec 16, 2015 6.080 6.300 6.050 6.250 63,989 +0.14(+2.29%)
Dec 15, 2015 5.930 6.120 5.840 6.110 56,165 +0.27(+4.62%)
Dec 14, 2015 5.850 6.000 5.800 5.840 67,921 +0.05(+0.86%)
Dec 11, 2015 6.020 6.080 5.760 5.790 69,211 -0.32(-5.24%)
Dec 10, 2015 6.180 6.290 6.060 6.110 63,462 +0.03(+0.49%)
Dec 09, 2015 6.060 6.420 6.020 6.080 48,365 +0.04(+0.66%)
Dec 08, 2015 5.910 6.090 5.890 6.040 81,021 +0.00(+0.00%)
Dec 07, 2015 6.560 6.560 5.980 6.040 121,856 -0.52(-7.93%)
Dec 04, 2015 6.530 6.750 6.490 6.560 87,448 -0.04(-0.61%)
Dec 03, 2015 6.800 6.850 6.600 6.600 25,743 -0.15(-2.22%)
Dec 02, 2015 6.920 7.000 6.750 6.750 62,742 -0.19(-2.74%)
Dec 01, 2015 6.800 6.990 6.750 6.940 64,840 +0.11(+1.61%)
Nov 30, 2015 6.760 6.904 6.730 6.830 39,150 +0.05(+0.74%)
Nov 27, 2015 6.800 6.860 6.700 6.780 8,299 -0.04(-0.59%)
Nov 25, 2015 6.860 6.820 6.820 6.820 49,400 -0.08(-1.16%)
Nov 24, 2015 6.690 6.900 6.660 6.900 82,169 +0.20(+2.99%)
Nov 23, 2015 6.660 6.800 6.642 6.700 46,556 +0.01(+0.15%)
Nov 20, 2015 6.730 7.000 6.650 6.690 86,516 +0.03(+0.45%)
Nov 19, 2015 6.740 6.770 6.620 6.660 31,756 -0.01(-0.15%)
Nov 18, 2015 6.470 6.700 6.470 6.670 117,227 +0.27(+4.22%)
Nov 17, 2015 6.400 6.530 6.340 6.400 176,350 -0.03(-0.47%)
Nov 16, 2015 6.300 6.500 6.260 6.430 87,144 +0.06(+0.94%)
Nov 13, 2015 6.450 6.490 6.300 6.370 44,765 -0.08(-1.24%)
Nov 12, 2015 6.520 6.520 6.410 6.450 37,431 -0.13(-1.98%)
Nov 11, 2015 6.720 6.740 6.500 6.580 52,442 -0.16(-2.37%)
Nov 10, 2015 6.630 6.760 6.550 6.740 53,183 +0.07(+1.05%)
Nov 09, 2015 6.920 6.980 6.610 6.670 53,700 -0.23(-3.33%)
Nov 06, 2015 6.480 6.970 6.480 6.900 112,745 +0.25(+3.76%)
Nov 05, 2015 6.890 6.900 6.490 6.650 117,443 -0.19(-2.78%)
Nov 04, 2015 6.870 6.980 6.760 6.840 58,148 -0.08(-1.16%)
Nov 03, 2015 6.630 7.000 6.615 6.920 98,385 +0.26(+3.90%)
Nov 02, 2015 6.400 6.840 6.340 6.660 86,173 +0.18(+2.78%)
Oct 30, 2015 6.460 6.530 6.365 6.480 79,070 +0.01(+0.15%)
Oct 29, 2015 6.450 6.500 6.260 6.470 152,551 -0.03(-0.46%)
Oct 28, 2015 6.270 6.540 6.220 6.500 101,989 +0.31(+5.01%)
Oct 27, 2015 6.430 6.500 6.160 6.190 40,769 -0.31(-4.77%)
Oct 26, 2015 6.620 6.620 6.390 6.500 55,304 -0.17(-2.55%)
Oct 23, 2015 6.680 6.680 6.460 6.670 61,421 +0.03(+0.45%)
Oct 22, 2015 6.530 6.680 6.480 6.640 35,825 +0.15(+2.31%)
Oct 21, 2015 6.620 6.620 6.430 6.490 34,525 -0.12(-1.82%)
Oct 20, 2015 6.550 6.680 6.470 6.610 37,276 +0.05(+0.76%)
Oct 19, 2015 6.570 6.660 6.450 6.560 35,822 -0.04(-0.61%)
Oct 16, 2015 7.100 7.100 6.500 6.600 50,373 -0.48(-6.78%)
Oct 15, 2015 6.640 7.090 6.510 7.080 94,549 +0.50(+7.60%)
Oct 14, 2015 6.430 6.710 6.430 6.580 52,207 +0.21(+3.30%)
Oct 13, 2015 6.370 6.486 6.350 6.370 34,403 -0.07(-1.09%)
Oct 12, 2015 6.500 6.570 6.370 6.440 34,114 -0.14(-2.13%)
Oct 09, 2015 6.590 6.611 6.461 6.580 19,712 +0.02(+0.30%)
Oct 08, 2015 6.550 6.670 6.510 6.560 31,311 +0.03(+0.46%)
Oct 07, 2015 6.390 6.530 6.390 6.530 26,622 +0.20(+3.16%)
Oct 06, 2015 6.400 6.500 6.245 6.330 38,314 -0.04(-0.63%)
Oct 05, 2015 6.070 6.370 6.070 6.370 53,388 +0.36(+5.99%)
Oct 02, 2015 5.880 6.030 5.790 6.010 38,267 +0.06(+1.01%)
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.