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

Ameresco Inc (NY: AMRC )

20.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 6.000 6.150 5.900 5.950 110,087 -0.05(-0.83%)
Nov 29, 2016 6.050 6.100 6.000 6.000 49,088 +0.00(+0.00%)
Nov 28, 2016 6.000 6.150 6.000 6.000 58,631 -0.05(-0.83%)
Nov 25, 2016 6.050 6.093 5.994 6.050 31,913 -0.05(-0.82%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Nov 22, 2016 6.200 6.200 6.000 6.080 74,313 +0.03(+0.50%)
Nov 21, 2016 6.100 6.100 5.800 6.050 81,688 +0.00(+0.00%)
Nov 18, 2016 5.950 6.050 5.850 6.050 72,441 +0.15(+2.54%)
Nov 17, 2016 5.900 5.900 5.750 5.900 26,106 +0.05(+0.85%)
Nov 16, 2016 5.750 5.850 5.700 5.850 38,055 +0.15(+2.63%)
Nov 15, 2016 5.950 6.100 5.575 5.700 52,707 -0.30(-5.00%)
Nov 14, 2016 6.050 6.100 5.750 6.000 164,709 +0.00(+0.00%)
Nov 11, 2016 5.750 6.000 5.525 6.000 170,187 +0.40(+7.14%)
Nov 10, 2016 5.400 5.650 5.350 5.600 95,721 +0.25(+4.67%)
Nov 09, 2016 4.650 5.400 4.600 5.350 245,694 +0.15(+2.88%)
Nov 08, 2016 5.050 5.300 5.050 5.200 55,071 +0.10(+1.96%)
Nov 07, 2016 5.000 5.300 4.950 5.100 54,555 +0.15(+3.03%)
Nov 04, 2016 4.960 5.150 4.750 4.950 96,566 +0.15(+3.13%)
Nov 03, 2016 5.350 5.350 4.800 4.800 98,531 -0.55(-10.28%)
Nov 02, 2016 5.400 5.400 5.100 5.350 97,492 +0.15(+2.88%)
Nov 01, 2016 5.150 5.200 4.750 5.200 129,554 +0.40(+8.33%)
Oct 31, 2016 5.000 5.100 4.750 4.800 101,998 -0.15(-3.03%)
Oct 28, 2016 5.150 5.250 4.900 4.950 73,720 -0.20(-3.88%)
Oct 27, 2016 5.150 5.250 5.000 5.150 26,068 +0.05(+0.98%)
Oct 26, 2016 4.950 5.250 4.900 5.100 95,155 +0.20(+4.08%)
Oct 25, 2016 5.000 5.050 4.900 4.900 49,860 -0.15(-2.97%)
Oct 24, 2016 5.050 5.050 4.900 5.050 62,517 +0.05(+1.00%)
Oct 21, 2016 4.900 5.000 4.850 5.000 50,247 +0.00(+0.00%)
Oct 20, 2016 4.950 5.100 4.900 5.000 82,905 +0.10(+2.04%)
Oct 19, 2016 5.050 5.100 4.900 4.900 70,676 -0.20(-3.92%)
Oct 18, 2016 5.000 5.100 4.950 5.100 45,958 +0.15(+3.03%)
Oct 17, 2016 4.900 5.000 4.800 4.950 70,052 +0.11(+2.27%)
Oct 14, 2016 5.050 5.070 4.840 4.840 47,084 -0.21(-4.16%)
Oct 13, 2016 4.900 5.060 4.840 5.050 67,597 +0.13(+2.64%)
Oct 12, 2016 4.930 4.990 4.890 4.920 35,435 +0.00(+0.00%)
Oct 11, 2016 5.060 5.070 4.880 4.920 48,467 -0.14(-2.77%)
Oct 10, 2016 5.000 5.080 4.910 5.060 44,554 +0.07(+1.40%)
Oct 07, 2016 5.080 5.090 4.990 4.990 80,145 -0.05(-0.99%)
Oct 06, 2016 5.010 5.100 5.010 5.040 32,320 -0.02(-0.40%)
Oct 05, 2016 5.050 5.120 5.020 5.060 77,677 +0.04(+0.80%)
Oct 04, 2016 5.050 5.120 5.000 5.020 80,156 -0.04(-0.79%)
Oct 03, 2016 5.210 5.280 5.050 5.060 38,419 -0.20(-3.80%)
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%)
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.