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 (%)
Feb 28, 2013 8.300 8.350 8.270 8.310 84,545 +0.15(+1.84%)
Feb 27, 2013 8.170 8.350 8.130 8.160 80,892 -0.02(-0.24%)
Feb 26, 2013 8.260 8.390 8.160 8.180 63,992 -0.26(-3.08%)
Feb 22, 2013 8.250 8.450 8.200 8.440 84,216 +0.20(+2.43%)
Feb 21, 2013 8.510 8.510 8.060 8.240 94,985 -0.22(-2.60%)
Feb 20, 2013 8.750 8.830 8.380 8.460 117,534 -0.34(-3.86%)
Feb 19, 2013 8.820 8.850 8.690 8.800 101,068 -0.03(-0.34%)
Feb 15, 2013 9.020 9.020 8.680 8.830 116,720 -0.14(-1.56%)
Feb 14, 2013 8.930 9.070 8.790 8.970 95,787 +0.08(+0.90%)
Feb 13, 2013 9.040 9.110 8.860 8.890 103,381 -0.19(-2.09%)
Feb 12, 2013 9.030 9.116 8.910 9.080 271,661 -0.01(-0.11%)
Feb 11, 2013 9.260 9.430 9.000 9.090 137,842 -0.16(-1.73%)
Feb 08, 2013 9.180 9.320 9.180 9.250 96,079 +0.05(+0.54%)
Feb 07, 2013 9.330 9.330 9.110 9.200 90,469 -0.10(-1.08%)
Feb 06, 2013 9.190 9.310 9.130 9.300 43,191 +0.13(+1.42%)
Feb 04, 2013 9.300 9.308 9.100 9.170 96,813 -0.16(-1.71%)
Feb 01, 2013 9.520 9.830 9.300 9.330 98,641 -0.51(-5.18%)
Jan 31, 2013 9.750 9.950 9.605 9.840 83,110 +0.04(+0.41%)
Jan 30, 2013 9.890 9.930 9.720 9.800 74,580 -0.13(-1.31%)
Jan 29, 2013 9.860 9.963 9.800 9.930 109,202 +0.07(+0.71%)
Jan 28, 2013 9.530 9.870 9.350 9.860 166,574 +0.32(+3.35%)
Jan 25, 2013 9.390 9.790 9.370 9.540 84,631 +0.17(+1.81%)
Jan 24, 2013 9.240 9.650 9.240 9.370 133,778 +0.12(+1.30%)
Jan 23, 2013 9.670 9.670 9.250 9.250 95,094 -0.48(-4.93%)
Jan 22, 2013 9.490 9.770 9.470 9.730 89,973 +0.23(+2.42%)
Jan 18, 2013 9.440 9.540 9.350 9.500 52,021 +0.09(+0.96%)
Jan 17, 2013 9.350 9.500 9.332 9.410 83,611 +0.06(+0.64%)
Jan 16, 2013 9.700 9.740 9.320 9.350 50,542 -0.27(-2.81%)
Jan 15, 2013 9.350 9.670 9.350 9.620 72,679 +0.24(+2.56%)
Jan 14, 2013 9.560 10.46 9.360 9.380 96,973 -0.25(-2.60%)
Jan 11, 2013 9.570 9.720 9.530 9.630 42,212 +0.11(+1.16%)
Jan 10, 2013 9.660 9.740 9.450 9.520 55,923 -0.11(-1.14%)
Jan 09, 2013 9.810 9.840 9.530 9.630 42,052 -0.13(-1.33%)
Jan 08, 2013 9.850 9.850 9.650 9.760 48,324 -0.10(-1.01%)
Jan 07, 2013 9.960 9.960 9.800 9.860 54,859 -0.11(-1.10%)
Jan 04, 2013 10.03 10.03 9.910 9.970 45,651 +0.00(+0.00%)
Jan 03, 2013 10.02 10.02 9.810 9.970 56,035 -0.01(-0.10%)
Jan 02, 2013 9.970 10.07 9.860 9.980 90,048 +0.17(+1.73%)
Dec 31, 2012 9.940 9.940 9.441 9.810 99,517 -0.22(-2.19%)
Dec 28, 2012 9.400 10.06 9.395 10.03 175,158 +0.60(+6.36%)
Dec 27, 2012 9.700 9.710 9.260 9.430 108,068 -0.18(-1.87%)
Dec 26, 2012 9.590 9.740 9.450 9.610 74,682 +0.00(+0.00%)
Dec 24, 2012 9.650 9.690 9.530 9.610 18,602 -0.12(-1.23%)
Dec 21, 2012 9.710 9.800 9.620 9.730 139,414 -0.15(-1.52%)
Dec 20, 2012 9.590 9.940 9.590 9.880 67,252 +0.31(+3.24%)
Dec 19, 2012 9.940 9.940 9.460 9.570 98,284 -0.34(-3.43%)
Dec 18, 2012 9.710 9.930 9.710 9.910 33,627 +0.19(+1.95%)
Dec 17, 2012 9.650 9.880 9.610 9.720 78,092 +0.08(+0.83%)
Dec 14, 2012 9.520 9.710 9.500 9.640 96,351 +0.11(+1.15%)
Dec 13, 2012 9.400 9.570 9.370 9.530 38,139 +0.13(+1.38%)
Dec 12, 2012 9.610 9.620 9.310 9.400 66,895 -0.22(-2.29%)
Dec 11, 2012 9.350 9.633 9.280 9.620 76,772 +0.32(+3.44%)
Dec 10, 2012 9.180 9.360 9.180 9.300 50,470 +0.10(+1.09%)
Dec 07, 2012 9.340 9.340 9.190 9.200 37,717 -0.12(-1.29%)
Dec 06, 2012 9.180 9.360 9.120 9.320 76,919 +0.17(+1.86%)
Dec 05, 2012 9.260 9.300 9.150 9.150 109,334 -0.11(-1.19%)
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.