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

Ameresco Inc (NY: AMRC )

26.48 -5.16 (-16.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 28, 2013 8.780 9.010 8.720 9.010 618,803 +0.26(+2.97%)
Jun 26, 2013 8.850 8.910 8.550 8.750 164,067 -0.05(-0.57%)
Jun 25, 2013 9.060 9.105 8.700 8.800 119,724 -0.20(-2.22%)
Jun 24, 2013 8.920 9.185 8.750 9.000 192,654 +0.01(+0.11%)
Jun 21, 2013 9.340 9.360 8.750 8.990 255,687 -0.32(-3.44%)
Jun 20, 2013 9.280 9.480 9.180 9.310 158,278 -0.09(-0.96%)
Jun 19, 2013 9.670 9.670 9.350 9.400 172,782 -0.25(-2.59%)
Jun 18, 2013 9.250 9.820 9.230 9.650 187,686 +0.44(+4.78%)
Jun 17, 2013 8.880 9.220 8.820 9.210 176,486 +0.41(+4.66%)
Jun 14, 2013 8.830 8.900 8.760 8.800 130,166 -0.02(-0.23%)
Jun 13, 2013 8.730 8.830 8.620 8.820 174,422 +0.07(+0.80%)
Jun 12, 2013 8.800 8.800 8.635 8.750 210,104 -0.02(-0.23%)
Jun 11, 2013 8.790 8.880 8.670 8.770 140,424 -0.09(-1.02%)
Jun 10, 2013 8.650 8.940 8.570 8.860 133,241 +0.26(+3.02%)
Jun 07, 2013 8.660 8.680 8.540 8.600 124,973 -0.03(-0.35%)
Jun 06, 2013 8.580 8.640 8.440 8.630 159,198 +0.03(+0.35%)
Jun 05, 2013 8.590 8.640 8.560 8.600 202,768 +0.00(+0.00%)
Jun 04, 2013 8.600 8.660 8.530 8.600 176,619 +0.04(+0.47%)
Jun 03, 2013 8.320 8.580 8.250 8.560 261,510 +0.30(+3.63%)
May 31, 2013 8.250 8.400 8.150 8.260 274,339 -0.13(-1.55%)
May 30, 2013 8.130 8.650 8.130 8.390 149,094 +0.24(+2.94%)
May 29, 2013 8.200 8.270 8.070 8.150 116,646 -0.12(-1.45%)
May 28, 2013 8.370 8.540 8.200 8.270 119,649 +0.01(+0.12%)
May 24, 2013 8.240 8.340 8.110 8.260 107,677 +0.06(+0.73%)
May 23, 2013 8.050 8.280 8.010 8.200 224,595 -0.03(-0.36%)
May 22, 2013 8.440 8.440 8.170 8.230 232,783 -0.13(-1.56%)
May 21, 2013 8.180 8.570 8.130 8.360 174,161 +0.19(+2.33%)
May 20, 2013 8.130 8.320 8.080 8.170 133,531 +0.06(+0.74%)
May 17, 2013 8.200 8.250 8.060 8.110 159,717 -0.02(-0.25%)
May 16, 2013 7.900 8.630 7.840 8.130 245,605 +0.31(+3.96%)
May 15, 2013 7.770 7.890 7.730 7.820 109,851 +0.04(+0.51%)
May 13, 2013 7.400 7.780 7.400 7.780 162,346 +0.37(+4.99%)
May 10, 2013 7.490 7.530 7.280 7.410 173,441 -0.09(-1.20%)
May 09, 2013 7.190 7.640 7.010 7.500 208,659 +0.09(+1.21%)
May 08, 2013 7.570 7.700 7.390 7.410 101,857 -0.16(-2.11%)
May 07, 2013 7.110 7.755 7.110 7.570 272,726 +0.47(+6.62%)
May 06, 2013 7.180 7.310 7.010 7.100 141,479 -0.10(-1.39%)
May 03, 2013 7.150 7.288 7.130 7.200 86,757 +0.07(+0.98%)
May 02, 2013 7.170 7.250 7.130 7.130 66,230 +0.07(+0.99%)
May 01, 2013 7.370 7.480 7.040 7.060 118,853 -0.31(-4.21%)
Apr 30, 2013 7.750 7.783 7.300 7.370 97,856 -0.35(-4.53%)
Apr 29, 2013 7.650 7.810 7.610 7.720 48,669 +0.12(+1.58%)
Apr 26, 2013 7.520 7.630 7.420 7.600 85,692 +0.09(+1.20%)
Apr 25, 2013 7.340 7.540 7.230 7.510 152,501 +0.24(+3.30%)
Apr 24, 2013 7.180 7.290 7.150 7.270 44,394 +0.12(+1.68%)
Apr 23, 2013 7.300 7.350 7.100 7.150 127,920 -0.11(-1.52%)
Apr 22, 2013 7.400 7.400 7.130 7.260 95,626 -0.07(-0.95%)
Apr 19, 2013 7.430 7.490 7.270 7.330 95,135 -0.03(-0.41%)
Apr 18, 2013 7.280 7.730 7.210 7.360 131,714 +0.13(+1.80%)
Apr 17, 2013 7.390 7.440 7.060 7.230 90,779 -0.16(-2.17%)
Apr 16, 2013 7.230 7.420 7.080 7.390 97,792 +0.19(+2.64%)
Apr 15, 2013 7.400 7.410 7.160 7.200 193,614 -0.23(-3.10%)
Apr 12, 2013 7.370 7.500 7.350 7.430 113,660 +0.01(+0.13%)
Apr 11, 2013 7.320 7.570 7.210 7.420 164,261 +0.10(+1.37%)
Apr 10, 2013 7.130 7.390 7.080 7.320 73,131 +0.21(+2.95%)
Apr 09, 2013 7.070 7.270 7.030 7.110 89,467 +0.07(+0.99%)
Apr 08, 2013 7.010 7.190 6.900 7.040 93,861 -0.10(-1.40%)
Apr 05, 2013 7.010 7.167 6.961 7.140 82,003 -0.01(-0.14%)
Apr 04, 2013 7.270 7.340 6.933 7.150 158,583 -0.13(-1.79%)
Apr 03, 2013 7.280 7.410 7.240 7.280 94,610 +0.01(+0.14%)
Apr 02, 2013 7.230 7.420 7.183 7.270 132,848 +0.09(+1.25%)
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.