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

Ameresco Inc (NY: AMRC )

27.40 -0.65 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
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.