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

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 5.400 5.428 5.050 5.050 80,280 -0.35(-6.48%)
Feb 27, 2017 5.000 5.500 5.000 5.400 93,393 +0.40(+8.00%)
Feb 24, 2017 5.000 5.200 5.000 5.000 52,967 -0.05(-0.99%)
Feb 23, 2017 5.200 5.200 5.000 5.050 79,829 -0.15(-2.88%)
Feb 22, 2017 5.350 5.425 5.150 5.200 71,319 -0.20(-3.70%)
Feb 21, 2017 5.500 5.550 5.400 5.400 56,606 -0.10(-1.82%)
Feb 17, 2017 5.500 5.500 5.500 0 +0.20(+3.77%)
Feb 16, 2017 5.200 5.350 5.200 5.300 52,305 +0.05(+0.95%)
Feb 15, 2017 4.900 5.250 4.900 5.250 36,126 +0.35(+7.14%)
Feb 14, 2017 5.150 5.150 4.900 4.900 61,178 -0.30(-5.77%)
Feb 13, 2017 5.050 5.200 5.050 5.200 25,722 +0.15(+2.97%)
Feb 10, 2017 5.045 5.100 5.000 5.050 57,534 +0.10(+2.02%)
Feb 09, 2017 4.850 5.000 4.800 4.950 56,622 +0.10(+2.06%)
Feb 08, 2017 4.950 5.000 4.850 4.850 75,852 -0.10(-2.02%)
Feb 07, 2017 5.150 5.150 4.950 4.950 87,359 -0.10(-1.98%)
Feb 06, 2017 5.100 5.200 5.050 5.050 39,540 -0.10(-1.94%)
Feb 03, 2017 5.100 5.225 5.050 5.150 30,811 +0.10(+1.98%)
Feb 02, 2017 5.100 5.250 5.050 5.050 38,392 -0.10(-1.94%)
Feb 01, 2017 5.200 5.300 5.150 5.150 37,215 -0.05(-0.96%)
Jan 31, 2017 5.250 5.300 5.100 5.200 49,086 -0.05(-0.95%)
Jan 30, 2017 5.450 5.454 5.250 5.250 47,506 -0.30(-5.41%)
Jan 27, 2017 5.550 5.600 5.500 5.550 32,502 -0.05(-0.89%)
Jan 26, 2017 5.600 5.600 5.500 5.600 36,533 +0.05(+0.90%)
Jan 25, 2017 5.500 5.600 5.500 5.550 33,787 +0.05(+0.91%)
Jan 24, 2017 5.200 5.500 5.200 5.500 65,818 +0.25(+4.76%)
Jan 23, 2017 5.500 5.500 5.250 5.250 63,789 -0.15(-2.78%)
Jan 20, 2017 5.200 5.450 5.200 5.400 60,753 +0.25(+4.85%)
Jan 19, 2017 4.950 5.300 4.950 5.150 80,927 +0.20(+4.04%)
Jan 18, 2017 4.900 5.100 4.900 4.950 93,550 +0.05(+1.02%)
Jan 17, 2017 5.000 5.050 4.900 4.900 119,488 -0.15(-2.97%)
Jan 13, 2017 5.050 5.050 5.050 0 +0.00(+0.00%)
Jan 12, 2017 5.100 5.199 5.050 5.050 94,383 -0.10(-1.94%)
Jan 11, 2017 5.200 5.250 5.150 5.150 39,177 -0.08(-1.53%)
Jan 10, 2017 5.250 5.300 5.200 5.230 62,827 -0.02(-0.38%)
Jan 09, 2017 5.400 5.533 5.250 5.250 91,616 -0.15(-2.78%)
Jan 06, 2017 5.500 5.600 5.400 5.400 79,819 -0.10(-1.82%)
Jan 05, 2017 5.700 5.750 5.500 5.500 52,483 -0.20(-3.51%)
Jan 04, 2017 5.750 5.800 5.700 5.700 63,178 +0.05(+0.88%)
Jan 03, 2017 5.650 5.800 5.550 5.650 82,617 +0.15(+2.73%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 29, 2016 5.850 6.000 5.450 5.500 175,878 -0.35(-5.98%)
Dec 28, 2016 6.000 6.000 5.800 5.850 59,036 -0.15(-2.50%)
Dec 27, 2016 6.050 6.100 5.950 6.000 50,192 -0.10(-1.64%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 22, 2016 6.100 6.150 5.900 6.100 31,866 -0.10(-1.61%)
Dec 21, 2016 6.150 6.250 6.100 6.200 53,279 -0.10(-1.59%)
Dec 20, 2016 6.150 6.300 6.150 6.300 64,798 +0.10(+1.61%)
Dec 19, 2016 6.200 6.250 6.100 6.200 69,370 +0.00(+0.00%)
Dec 16, 2016 6.100 6.200 6.050 6.200 160,975 +0.15(+2.48%)
Dec 15, 2016 6.200 6.268 6.050 6.050 80,997 -0.10(-1.63%)
Dec 14, 2016 6.150 6.275 6.125 6.150 88,780 +0.00(+0.00%)
Dec 13, 2016 6.150 6.200 6.050 6.150 34,744 +0.05(+0.82%)
Dec 12, 2016 6.100 6.200 6.050 6.100 43,525 -0.05(-0.81%)
Dec 09, 2016 6.150 6.250 6.057 6.150 125,913 +0.05(+0.82%)
Dec 08, 2016 5.900 6.100 5.850 6.100 80,471 +0.15(+2.52%)
Dec 07, 2016 5.950 6.000 5.950 5.950 28,840 +0.00(+0.00%)
Dec 06, 2016 6.050 6.050 5.900 5.950 56,835 +0.00(+0.00%)
Dec 05, 2016 5.750 6.050 5.750 5.950 75,974 +0.10(+1.71%)
Dec 02, 2016 5.950 6.050 5.800 5.850 37,331 -0.15(-2.50%)
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.