Skip to main content

Ameresco Inc (NY: AMRC )

23.84 +1.10 (+4.84%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.40 13.70 13.35 13.65 242,500 +0.25(+1.87%)
Sep 27, 2018 13.35 13.50 13.34 13.40 111,538 +0.00(+0.00%)
Sep 26, 2018 13.65 13.65 13.30 13.40 51,368 -0.25(-1.83%)
Sep 25, 2018 13.70 13.75 13.55 13.65 51,087 -0.05(-0.36%)
Sep 24, 2018 13.40 13.80 13.40 13.70 108,601 +0.30(+2.24%)
Sep 21, 2018 13.50 13.65 13.25 13.40 163,200 +0.05(+0.37%)
Sep 20, 2018 13.40 13.53 13.05 13.35 83,010 -0.05(-0.37%)
Sep 19, 2018 13.55 13.73 13.30 13.40 127,858 -0.20(-1.47%)
Sep 18, 2018 13.40 13.65 13.20 13.60 87,712 +0.15(+1.12%)
Sep 17, 2018 13.30 13.55 12.95 13.45 149,812 +0.15(+1.13%)
Sep 14, 2018 13.60 13.65 12.90 13.30 144,300 -0.30(-2.21%)
Sep 13, 2018 13.70 13.90 13.60 13.60 49,088 -0.10(-0.73%)
Sep 12, 2018 13.70 13.85 13.35 13.70 80,290 +0.05(+0.37%)
Sep 11, 2018 13.65 13.80 13.52 13.65 45,263 -0.05(-0.36%)
Sep 10, 2018 13.75 13.85 13.65 13.70 46,265 +0.00(+0.00%)
Sep 07, 2018 13.75 13.78 13.60 13.70 91,800 -0.05(-0.36%)
Sep 06, 2018 14.30 14.30 13.50 13.75 114,738 -0.45(-3.17%)
Sep 05, 2018 14.20 14.30 13.85 14.20 61,895 -0.10(-0.70%)
Sep 04, 2018 14.20 14.35 13.85 14.30 92,948 -0.05(-0.35%)
Aug 31, 2018 14.35 14.35 14.35 0 -0.10(-0.69%)
Aug 30, 2018 14.45 14.58 14.35 14.45 106,649 +0.00(+0.00%)
Aug 29, 2018 14.45 14.60 14.40 14.45 52,548 +0.00(+0.00%)
Aug 28, 2018 14.50 14.55 14.30 14.45 45,951 +0.00(+0.00%)
Aug 27, 2018 14.80 14.81 14.40 14.45 54,814 -0.25(-1.70%)
Aug 24, 2018 14.45 14.90 14.44 14.70 76,600 +0.30(+2.08%)
Aug 23, 2018 14.45 14.53 14.15 14.40 168,022 +0.00(+0.00%)
Aug 22, 2018 14.75 14.75 14.30 14.40 144,533 -0.35(-2.37%)
Aug 21, 2018 14.60 14.85 14.60 14.75 47,763 +0.15(+1.03%)
Aug 20, 2018 14.85 14.90 14.40 14.60 98,177 -0.25(-1.68%)
Aug 17, 2018 14.80 14.95 14.78 14.85 80,000 +0.15(+1.02%)
Aug 16, 2018 14.45 15.10 14.41 14.70 311,125 +0.30(+2.08%)
Aug 15, 2018 14.75 14.80 14.35 14.40 163,353 -0.35(-2.37%)
Aug 14, 2018 14.30 14.85 14.30 14.75 146,939 +0.35(+2.43%)
Aug 13, 2018 14.20 14.50 14.00 14.40 153,786 +0.25(+1.77%)
Aug 10, 2018 14.15 14.45 13.90 14.15 98,500 +0.00(+0.00%)
Aug 09, 2018 14.40 14.90 13.80 14.15 187,395 -0.25(-1.74%)
Aug 08, 2018 14.60 14.72 14.12 14.40 192,293 -0.05(-0.35%)
Aug 07, 2018 14.50 15.35 14.25 14.45 346,486 +0.10(+0.70%)
Aug 06, 2018 13.70 14.50 13.70 14.35 196,700 +0.70(+5.13%)
Aug 03, 2018 13.30 13.85 13.30 13.65 150,100 +0.35(+2.63%)
Aug 02, 2018 13.20 13.40 13.05 13.30 60,959 +0.05(+0.38%)
Aug 01, 2018 13.40 13.40 13.10 13.25 39,294 -0.15(-1.12%)
Jul 31, 2018 12.80 13.45 12.75 13.40 198,420 +0.60(+4.69%)
Jul 30, 2018 12.95 12.96 12.75 12.80 70,310 -0.10(-0.78%)
Jul 27, 2018 13.00 13.15 12.85 12.90 60,200 -0.05(-0.39%)
Jul 26, 2018 12.85 13.05 12.85 12.95 69,462 +0.10(+0.78%)
Jul 25, 2018 12.70 12.95 12.42 12.85 124,175 +0.10(+0.78%)
Jul 24, 2018 12.80 12.88 12.55 12.75 68,871 +0.00(+0.00%)
Jul 23, 2018 12.75 12.95 12.65 12.75 40,676 +0.00(+0.00%)
Jul 20, 2018 12.80 12.95 12.65 12.75 171,549 -0.10(-0.78%)
Jul 19, 2018 12.85 13.00 12.65 12.85 77,806 +0.00(+0.00%)
Jul 18, 2018 12.90 13.00 12.59 12.85 90,558 -0.10(-0.77%)
Jul 17, 2018 13.00 13.05 12.85 12.95 58,496 -0.10(-0.77%)
Jul 16, 2018 13.20 13.20 13.00 13.05 72,759 -0.15(-1.14%)
Jul 13, 2018 13.25 13.36 13.12 13.20 58,535 -0.05(-0.38%)
Jul 12, 2018 13.20 13.25 12.95 13.25 72,586 +0.10(+0.76%)
Jul 11, 2018 13.00 13.25 12.90 13.15 127,234 +0.10(+0.77%)
Jul 10, 2018 13.25 13.30 12.75 13.05 108,445 -0.15(-1.14%)
Jul 09, 2018 13.70 13.75 12.90 13.20 171,135 -0.25(-1.86%)
Jul 06, 2018 13.05 13.95 13.03 13.45 251,815 +0.45(+3.46%)
Jul 05, 2018 12.45 13.15 12.35 13.00 196,460 +0.60(+4.84%)
Jul 03, 2018 12.40 12.40 12.40 0 +0.05(+0.40%)
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.