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

Ameresco Inc (NY: AMRC )

27.35 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 4.790 4.845 4.660 4.680 190,797 -0.06(-1.27%)
May 27, 2016 4.720 4.740 4.740 4.740 40,800 +0.00(+0.00%)
May 26, 2016 4.850 4.860 4.700 4.740 44,602 -0.09(-1.86%)
May 25, 2016 4.960 5.009 4.800 4.830 48,401 -0.10(-2.03%)
May 24, 2016 4.870 5.010 4.750 4.930 42,520 +0.08(+1.65%)
May 23, 2016 4.850 4.930 4.770 4.850 51,129 +0.03(+0.62%)
May 20, 2016 4.450 4.820 4.370 4.820 74,917 +0.32(+7.11%)
May 19, 2016 4.520 4.600 4.460 4.500 160,446 -0.06(-1.32%)
May 18, 2016 4.530 4.640 4.500 4.560 67,025 +0.03(+0.66%)
May 17, 2016 4.560 4.690 4.500 4.530 94,341 -0.08(-1.74%)
May 16, 2016 4.520 4.620 4.520 4.610 67,358 +0.10(+2.22%)
May 13, 2016 4.490 4.560 4.435 4.510 63,392 -0.03(-0.66%)
May 12, 2016 4.640 4.700 4.470 4.540 61,073 -0.09(-1.94%)
May 11, 2016 4.640 4.690 4.550 4.630 60,022 -0.01(-0.22%)
May 10, 2016 4.630 4.700 4.600 4.640 90,879 +0.02(+0.43%)
May 09, 2016 4.460 4.668 4.460 4.620 83,179 +0.12(+2.67%)
May 06, 2016 4.540 4.600 4.370 4.500 90,038 +0.10(+2.27%)
May 05, 2016 4.700 4.810 4.370 4.400 239,890 +0.47(+11.96%)
May 04, 2016 4.080 4.200 3.910 3.930 82,827 -0.16(-3.91%)
May 03, 2016 4.320 4.350 3.950 4.090 125,590 -0.27(-6.19%)
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.