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

Ameresco Inc (NY: AMRC )

20.98 -0.31 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2016 5.030 5.300 4.970 5.260 62,600 +0.24(+4.78%)
Sep 29, 2016 5.030 5.210 5.010 5.020 171,200 -0.03(-0.59%)
Sep 28, 2016 4.930 5.080 4.900 5.050 71,972 +0.11(+2.23%)
Sep 27, 2016 5.020 5.080 4.900 4.940 50,720 -0.10(-1.98%)
Sep 26, 2016 5.240 5.270 5.040 5.040 84,249 -0.24(-4.55%)
Sep 23, 2016 5.270 5.330 5.268 5.280 66,578 -0.02(-0.38%)
Sep 22, 2016 5.280 5.340 5.260 5.300 39,185 +0.01(+0.19%)
Sep 21, 2016 5.250 5.340 5.230 5.290 53,041 +0.08(+1.54%)
Sep 20, 2016 5.110 5.340 5.050 5.210 94,977 +0.16(+3.17%)
Sep 19, 2016 5.010 5.080 4.930 5.050 67,536 +0.00(+0.00%)
Sep 16, 2016 4.950 5.050 4.860 5.050 80,135 +0.10(+2.02%)
Sep 15, 2016 4.870 5.010 4.870 4.950 42,340 +0.06(+1.23%)
Sep 14, 2016 4.990 5.000 4.820 4.890 55,220 -0.11(-2.20%)
Sep 13, 2016 5.060 5.060 4.980 5.000 50,557 -0.07(-1.38%)
Sep 12, 2016 4.870 5.070 4.790 5.070 35,191 +0.14(+2.84%)
Sep 09, 2016 4.950 5.120 4.920 4.930 76,472 -0.16(-3.14%)
Sep 08, 2016 5.030 5.100 5.030 5.090 34,090 +0.02(+0.39%)
Sep 07, 2016 5.080 5.110 5.040 5.070 32,724 -0.02(-0.39%)
Sep 06, 2016 5.070 5.110 5.040 5.090 38,566 +0.01(+0.20%)
Sep 02, 2016 4.990 5.080 5.080 5.080 74,700 +0.14(+2.83%)
Sep 01, 2016 4.770 4.950 4.710 4.940 49,794 +0.16(+3.35%)
Aug 31, 2016 4.880 4.920 4.710 4.780 56,580 -0.12(-2.45%)
Aug 30, 2016 4.740 4.937 4.740 4.900 48,893 +0.15(+3.16%)
Aug 29, 2016 4.650 4.880 4.650 4.750 46,517 +0.07(+1.50%)
Aug 26, 2016 4.720 4.800 4.660 4.680 27,420 +0.03(+0.65%)
Aug 25, 2016 4.510 4.670 4.510 4.650 38,943 +0.10(+2.20%)
Aug 24, 2016 4.650 4.690 4.510 4.550 78,495 -0.07(-1.52%)
Aug 23, 2016 4.820 4.860 4.600 4.620 81,080 -0.17(-3.55%)
Aug 22, 2016 4.790 4.990 4.770 4.790 106,088 -0.08(-1.64%)
Aug 19, 2016 4.890 4.940 4.835 4.870 50,203 -0.02(-0.41%)
Aug 18, 2016 4.880 4.960 4.860 4.890 34,567 +0.00(+0.00%)
Aug 17, 2016 4.860 4.980 4.850 4.890 45,133 +0.06(+1.24%)
Aug 16, 2016 4.890 4.930 4.760 4.830 46,856 -0.12(-2.42%)
Aug 15, 2016 4.970 5.050 4.930 4.950 62,607 +0.03(+0.61%)
Aug 12, 2016 4.920 4.970 4.820 4.920 44,213 +0.04(+0.82%)
Aug 11, 2016 4.820 4.940 4.720 4.880 49,905 +0.04(+0.83%)
Aug 10, 2016 5.080 5.080 4.715 4.840 105,249 -0.16(-3.20%)
Aug 09, 2016 5.200 5.200 4.770 5.000 206,240 +0.30(+6.38%)
Aug 08, 2016 4.880 4.945 4.670 4.700 93,188 -0.18(-3.69%)
Aug 05, 2016 4.630 4.920 4.630 4.880 42,717 +0.25(+5.40%)
Aug 04, 2016 4.780 4.780 4.620 4.630 36,160 -0.15(-3.14%)
Aug 03, 2016 4.780 4.790 4.720 4.780 23,113 +0.02(+0.42%)
Aug 02, 2016 4.850 4.910 4.740 4.760 27,187 -0.10(-2.06%)
Aug 01, 2016 5.030 5.030 4.860 4.860 19,944 -0.09(-1.82%)
Jul 29, 2016 4.910 5.000 4.860 4.950 68,919 +0.14(+2.91%)
Jul 28, 2016 4.920 4.930 4.780 4.810 24,366 -0.16(-3.22%)
Jul 27, 2016 5.100 5.100 4.940 4.970 34,979 -0.06(-1.19%)
Jul 26, 2016 5.040 5.060 4.930 5.030 38,358 -0.02(-0.40%)
Jul 25, 2016 5.050 5.070 4.920 5.050 42,894 -0.06(-1.17%)
Jul 22, 2016 5.130 5.180 5.070 5.110 32,288 +0.00(+0.00%)
Jul 21, 2016 5.140 5.200 5.060 5.110 29,737 -0.09(-1.73%)
Jul 20, 2016 5.140 5.200 4.990 5.200 57,076 +0.12(+2.36%)
Jul 19, 2016 5.090 5.190 5.060 5.080 33,982 -0.10(-1.93%)
Jul 18, 2016 5.270 5.300 5.130 5.180 41,363 -0.09(-1.71%)
Jul 15, 2016 5.240 5.290 5.170 5.270 42,743 +0.10(+1.93%)
Jul 14, 2016 5.170 5.210 5.020 5.170 59,645 +0.03(+0.58%)
Jul 13, 2016 5.190 5.240 5.069 5.140 45,093 -0.04(-0.77%)
Jul 12, 2016 5.030 5.280 5.030 5.180 107,529 +0.17(+3.39%)
Jul 11, 2016 5.040 5.150 4.990 5.010 77,663 +0.00(+0.00%)
Jul 08, 2016 4.880 5.080 4.840 5.010 85,949 +0.17(+3.51%)
Jul 07, 2016 4.900 5.000 4.820 4.840 76,181 +0.02(+0.41%)
Jul 06, 2016 4.640 4.870 4.640 4.820 62,701 +0.10(+2.12%)
Jul 05, 2016 4.470 4.790 4.400 4.720 117,232 +0.26(+5.83%)
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.