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

Ameresco Inc (NY: AMRC )

20.65 -0.28 (-1.34%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 1, 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, 2017 6.550 6.900 6.550 6.900 154,745 +0.30(+4.55%)
May 30, 2017 6.800 6.850 6.500 6.600 183,528 -0.25(-3.65%)
May 26, 2017 7.200 7.200 6.850 6.850 69,743 -0.35(-4.86%)
May 25, 2017 7.000 7.250 7.000 7.200 140,501 +0.20(+2.86%)
May 24, 2017 6.850 7.000 6.750 7.000 84,256 +0.15(+2.19%)
May 23, 2017 6.800 6.900 6.725 6.850 80,771 +0.10(+1.48%)
May 22, 2017 6.700 6.800 6.600 6.750 28,613 +0.05(+0.75%)
May 19, 2017 6.480 6.750 6.480 6.700 77,190 +0.10(+1.52%)
May 18, 2017 6.450 6.750 6.350 6.600 67,794 +0.15(+2.33%)
May 17, 2017 6.700 6.700 6.400 6.450 86,993 -0.25(-3.73%)
May 16, 2017 6.750 6.750 6.600 6.700 54,315 -0.05(-0.74%)
May 15, 2017 6.550 6.800 6.500 6.750 38,644 +0.25(+3.85%)
May 12, 2017 6.600 6.650 6.500 6.500 45,157 -0.20(-2.99%)
May 11, 2017 6.900 6.950 6.650 6.700 56,810 -0.15(-2.19%)
May 10, 2017 7.000 7.000 6.850 6.850 39,741 -0.15(-2.14%)
May 09, 2017 6.950 7.050 6.850 7.000 121,888 +0.10(+1.45%)
May 08, 2017 6.900 6.950 6.800 6.900 64,597 +0.05(+0.73%)
May 05, 2017 6.900 6.950 6.650 6.850 87,969 +0.05(+0.74%)
May 04, 2017 6.800 6.850 6.600 6.800 62,446 +0.25(+3.82%)
May 03, 2017 6.200 6.700 5.958 6.550 52,777 +0.15(+2.34%)
May 02, 2017 6.950 6.950 5.700 6.400 212,576 +0.00(+0.00%)
May 01, 2017 6.450 6.550 6.350 6.400 51,560 -0.05(-0.78%)
Apr 28, 2017 6.550 6.650 6.450 6.450 31,474 -0.10(-1.53%)
Apr 27, 2017 6.600 6.700 6.450 6.550 38,776 -0.05(-0.76%)
Apr 26, 2017 6.300 6.650 6.300 6.600 58,243 +0.30(+4.76%)
Apr 25, 2017 6.500 6.625 6.250 6.300 103,941 -0.20(-3.08%)
Apr 24, 2017 6.400 6.500 6.350 6.500 38,540 +0.05(+0.78%)
Apr 21, 2017 6.350 6.500 6.350 6.450 32,638 +0.05(+0.78%)
Apr 20, 2017 6.300 6.400 6.300 6.400 28,251 +0.15(+2.40%)
Apr 19, 2017 6.300 6.400 6.250 6.250 43,953 +0.05(+0.81%)
Apr 18, 2017 6.350 6.450 6.050 6.200 67,523 -0.25(-3.88%)
Apr 17, 2017 6.350 6.450 6.250 6.450 46,778 +0.25(+4.03%)
Apr 13, 2017 6.400 6.450 6.200 6.200 34,768 -0.25(-3.88%)
Apr 12, 2017 6.550 6.550 6.300 6.450 67,605 -0.10(-1.53%)
Apr 11, 2017 6.300 6.600 6.250 6.550 67,733 +0.20(+3.15%)
Apr 10, 2017 6.200 6.500 6.200 6.350 36,598 +0.15(+2.42%)
Apr 07, 2017 6.250 6.350 6.175 6.200 57,032 +0.00(+0.00%)
Apr 06, 2017 6.350 6.350 6.100 6.200 73,748 -0.15(-2.36%)
Apr 05, 2017 6.400 6.450 6.300 6.350 56,616 +0.00(+0.00%)
Apr 04, 2017 6.400 6.450 6.050 6.350 364,903 -0.10(-1.55%)
Apr 03, 2017 6.450 6.700 6.400 6.450 133,945 -0.10(-1.53%)
Mar 31, 2017 6.100 6.550 6.100 6.550 300,951 +0.45(+7.38%)
Mar 30, 2017 6.100 6.181 6.000 6.100 168,999 +0.05(+0.83%)
Mar 29, 2017 6.000 6.100 5.950 6.050 33,953 +0.05(+0.83%)
Mar 28, 2017 5.900 6.100 5.859 6.000 45,229 +0.10(+1.69%)
Mar 27, 2017 5.700 5.950 5.600 5.900 41,175 +0.05(+0.85%)
Mar 24, 2017 5.800 5.900 5.800 5.850 28,844 +0.05(+0.86%)
Mar 23, 2017 5.700 5.900 5.700 5.800 123,594 +0.15(+2.65%)
Mar 22, 2017 5.700 5.750 5.600 5.650 49,027 -0.10(-1.74%)
Mar 21, 2017 6.100 6.100 5.750 5.750 83,352 -0.35(-5.74%)
Mar 20, 2017 6.000 6.100 5.997 6.100 44,931 +0.10(+1.67%)
Mar 17, 2017 5.950 6.100 5.900 6.000 187,869 +0.00(+0.00%)
Mar 16, 2017 6.000 6.050 5.900 6.000 120,140 +0.00(+0.00%)
Mar 15, 2017 5.850 6.050 5.850 6.000 138,009 +0.15(+2.56%)
Mar 14, 2017 5.750 5.950 5.600 5.850 50,501 +0.10(+1.74%)
Mar 13, 2017 5.550 5.800 5.500 5.750 83,311 +0.15(+2.68%)
Mar 10, 2017 5.800 5.800 5.600 5.600 110,053 -0.20(-3.45%)
Mar 09, 2017 5.900 5.900 5.800 5.800 57,829 -0.15(-2.52%)
Mar 08, 2017 5.950 6.000 5.950 5.950 47,177 +0.00(+0.00%)
Mar 07, 2017 6.100 6.100 5.950 5.950 86,177 -0.10(-1.65%)
Mar 06, 2017 6.000 6.100 5.950 6.050 114,085 +0.05(+0.83%)
Mar 03, 2017 5.900 6.200 5.800 6.000 207,353 -0.10(-1.64%)
Mar 02, 2017 5.650 6.200 5.650 6.100 312,566 +0.90(+17.31%)
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.