Skip to main content

Ameresco Inc (NY: AMRC )

24.22 +1.48 (+6.53%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.97 12.08 11.80 11.81 56,505 -0.24(-1.99%)
Sep 27, 2012 12.02 12.07 11.82 12.05 117,515 +0.03(+0.25%)
Sep 26, 2012 11.92 12.09 11.88 12.02 87,265 +0.10(+0.84%)
Sep 25, 2012 12.16 12.18 11.83 11.92 100,661 -0.20(-1.65%)
Sep 24, 2012 12.00 12.31 12.00 12.12 59,995 +0.09(+0.75%)
Sep 21, 2012 12.29 12.29 11.95 12.03 136,557 -0.08(-0.66%)
Sep 20, 2012 12.06 12.23 12.06 12.11 55,948 -0.05(-0.41%)
Sep 19, 2012 12.50 12.50 12.13 12.16 53,525 -0.34(-2.72%)
Sep 18, 2012 12.31 12.57 12.29 12.50 66,340 +0.11(+0.89%)
Sep 17, 2012 12.38 12.40 12.21 12.39 48,845 -0.01(-0.08%)
Sep 14, 2012 12.44 12.58 12.36 12.40 88,858 -0.03(-0.24%)
Sep 13, 2012 12.21 12.48 12.15 12.43 123,995 +0.20(+1.64%)
Sep 12, 2012 12.17 12.33 12.12 12.23 108,817 +0.09(+0.74%)
Sep 11, 2012 12.21 12.42 12.00 12.14 59,393 -0.07(-0.57%)
Sep 10, 2012 12.28 12.39 12.04 12.21 75,582 -0.15(-1.21%)
Sep 07, 2012 12.24 12.40 12.15 12.36 134,353 +0.17(+1.39%)
Sep 06, 2012 12.04 12.23 12.04 12.19 131,652 +0.17(+1.41%)
Sep 05, 2012 11.99 12.19 11.89 12.02 128,530 +0.00(+0.00%)
Sep 04, 2012 11.99 12.11 11.82 12.02 139,618 +0.01(+0.08%)
Aug 31, 2012 12.23 12.23 12.00 12.01 64,098 -0.14(-1.15%)
Aug 30, 2012 12.09 12.30 12.09 12.15 89,410 +0.01(+0.08%)
Aug 29, 2012 12.11 12.16 11.95 12.14 102,799 +0.13(+1.08%)
Aug 27, 2012 12.04 12.08 11.85 12.01 60,392 -0.01(-0.08%)
Aug 24, 2012 11.92 12.15 11.92 12.02 37,922 +0.03(+0.25%)
Aug 23, 2012 12.05 12.07 11.86 11.99 69,514 -0.11(-0.91%)
Aug 22, 2012 12.32 12.32 12.07 12.10 84,370 -0.23(-1.87%)
Aug 21, 2012 12.32 12.45 12.29 12.33 96,144 +0.01(+0.08%)
Aug 20, 2012 12.26 12.34 12.15 12.32 60,429 +0.05(+0.41%)
Aug 17, 2012 12.39 12.42 12.11 12.27 104,141 -0.14(-1.13%)
Aug 16, 2012 12.16 12.43 12.04 12.41 119,105 +0.22(+1.80%)
Aug 15, 2012 12.04 12.28 12.03 12.19 148,312 +0.08(+0.66%)
Aug 14, 2012 12.08 12.12 12.03 12.11 101,623 +0.03(+0.25%)
Aug 13, 2012 12.02 12.08 11.84 12.08 126,491 +0.00(+0.00%)
Aug 10, 2012 12.04 12.09 11.93 12.08 109,924 +0.01(+0.08%)
Aug 09, 2012 11.85 12.12 11.46 12.07 181,568 +0.17(+1.43%)
Aug 08, 2012 11.62 12.74 11.62 11.90 206,890 +0.08(+0.68%)
Aug 07, 2012 11.51 11.85 10.63 11.82 500,097 -0.50(-4.06%)
Aug 06, 2012 12.12 12.39 12.00 12.32 99,639 +0.19(+1.57%)
Aug 03, 2012 11.81 12.33 11.81 12.13 118,788 +0.42(+3.59%)
Aug 02, 2012 11.61 11.89 11.59 11.71 64,002 -0.14(-1.18%)
Aug 01, 2012 12.21 12.32 11.84 11.85 77,610 -0.31(-2.55%)
Jul 31, 2012 12.23 12.38 12.08 12.16 86,232 -0.08(-0.65%)
Jul 30, 2012 12.28 12.39 12.16 12.24 33,869 -0.02(-0.16%)
Jul 27, 2012 11.91 12.48 11.76 12.26 74,194 +0.37(+3.11%)
Jul 26, 2012 11.84 11.97 11.61 11.89 72,957 +0.26(+2.24%)
Jul 25, 2012 11.77 11.77 11.53 11.63 61,698 -0.11(-0.94%)
Jul 24, 2012 12.22 12.22 11.63 11.74 58,427 -0.47(-3.85%)
Jul 23, 2012 12.30 12.30 12.10 12.21 49,415 -0.25(-2.01%)
Jul 20, 2012 12.53 12.70 12.42 12.46 104,215 -0.13(-1.03%)
Jul 19, 2012 12.70 12.70 12.46 12.59 31,515 -0.07(-0.55%)
Jul 18, 2012 12.61 12.76 12.51 12.66 59,516 +0.09(+0.72%)
Jul 17, 2012 12.58 12.70 12.42 12.57 32,792 +0.04(+0.32%)
Jul 16, 2012 12.67 12.67 12.43 12.53 44,576 -0.13(-1.03%)
Jul 13, 2012 12.69 12.90 12.62 12.66 47,083 +0.04(+0.32%)
Jul 12, 2012 12.72 12.74 12.44 12.62 55,217 -0.18(-1.41%)
Jul 11, 2012 12.43 12.80 12.39 12.80 84,470 +0.38(+3.06%)
Jul 10, 2012 12.60 12.72 12.40 12.42 62,733 -0.15(-1.19%)
Jul 09, 2012 12.56 12.63 12.30 12.57 57,642 +0.02(+0.16%)
Jul 06, 2012 12.58 12.74 12.51 12.55 61,654 -0.10(-0.79%)
Jul 05, 2012 12.93 13.00 12.64 12.65 97,191 -0.30(-2.32%)
Jul 03, 2012 12.45 13.03 12.32 12.95 330,293 +0.50(+4.02%)
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.