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

Ameresco Inc (NY: AMRC )

21.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 27, 2015 6.360 6.380 6.250 6.260 37,423 -0.10(-1.57%)
Feb 26, 2015 6.370 6.430 6.150 6.360 45,463 -0.02(-0.31%)
Feb 25, 2015 6.360 6.450 6.350 6.380 28,840 +0.00(+0.00%)
Feb 24, 2015 6.420 6.440 6.360 6.380 47,425 -0.05(-0.78%)
Feb 23, 2015 6.510 6.570 6.330 6.430 56,654 -0.17(-2.58%)
Feb 20, 2015 6.540 6.620 6.360 6.600 68,981 +0.08(+1.23%)
Feb 19, 2015 6.280 6.550 6.280 6.520 34,828 +0.20(+3.16%)
Feb 18, 2015 6.190 6.330 6.180 6.320 32,881 +0.11(+1.77%)
Feb 17, 2015 6.050 6.220 6.050 6.210 34,931 +0.16(+2.64%)
Feb 13, 2015 5.850 6.050 6.050 6.050 45,800 +0.20(+3.42%)
Feb 12, 2015 6.020 6.030 5.810 5.850 79,637 -0.10(-1.68%)
Feb 11, 2015 6.180 6.180 5.900 5.950 44,375 -0.26(-4.19%)
Feb 10, 2015 6.300 6.393 6.060 6.210 31,500 -0.09(-1.43%)
Feb 09, 2015 6.210 6.340 6.200 6.300 48,669 +0.09(+1.45%)
Feb 06, 2015 6.230 6.340 6.128 6.210 44,585 +0.01(+0.16%)
Feb 05, 2015 6.010 6.240 6.010 6.200 36,361 +0.24(+4.03%)
Feb 04, 2015 6.130 6.180 5.940 5.960 48,698 -0.21(-3.40%)
Feb 03, 2015 6.000 6.308 6.000 6.170 73,006 +0.19(+3.18%)
Feb 02, 2015 5.910 6.030 5.780 5.980 62,343 +0.15(+2.57%)
Jan 30, 2015 6.120 6.160 5.820 5.830 61,786 -0.36(-5.82%)
Jan 29, 2015 5.960 6.210 5.881 6.190 48,580 +0.22(+3.69%)
Jan 28, 2015 6.360 6.400 5.930 5.970 47,256 -0.35(-5.54%)
Jan 27, 2015 6.350 6.400 6.260 6.320 32,462 -0.05(-0.78%)
Jan 26, 2015 6.250 6.460 6.170 6.370 26,628 +0.03(+0.47%)
Jan 23, 2015 6.250 6.350 6.190 6.340 51,563 +0.05(+0.79%)
Jan 22, 2015 6.350 6.400 6.260 6.290 45,224 +0.01(+0.16%)
Jan 21, 2015 6.240 6.430 6.240 6.280 37,472 +0.11(+1.78%)
Jan 20, 2015 6.220 6.340 6.100 6.170 42,525 -0.07(-1.12%)
Jan 16, 2015 6.050 6.270 6.050 6.240 34,556 +0.15(+2.46%)
Jan 15, 2015 6.410 6.410 6.000 6.090 65,628 -0.35(-5.43%)
Jan 14, 2015 6.300 6.550 6.270 6.440 49,011 +0.10(+1.58%)
Jan 13, 2015 6.360 6.640 6.200 6.340 58,349 +0.01(+0.16%)
Jan 12, 2015 6.610 6.610 6.180 6.330 67,996 -0.32(-4.81%)
Jan 09, 2015 6.750 6.840 6.640 6.650 32,704 -0.12(-1.77%)
Jan 08, 2015 6.750 6.900 6.690 6.770 66,722 +0.06(+0.89%)
Jan 07, 2015 6.760 6.770 6.640 6.710 37,701 -0.03(-0.45%)
Jan 06, 2015 6.920 6.970 6.580 6.740 42,464 -0.16(-2.32%)
Jan 05, 2015 7.030 7.220 6.830 6.900 51,455 -0.19(-2.68%)
Jan 02, 2015 7.060 7.200 6.980 7.090 54,441 +0.09(+1.29%)
Dec 31, 2014 6.850 7.000 7.000 7.000 128,000 +0.15(+2.19%)
Dec 30, 2014 7.060 7.160 6.810 6.850 233,398 -0.29(-4.06%)
Dec 29, 2014 7.150 7.370 7.090 7.140 127,350 -0.06(-0.83%)
Dec 26, 2014 7.380 7.390 7.150 7.200 86,380 -0.11(-1.50%)
Dec 24, 2014 7.110 7.310 7.310 7.310 205,200 +0.20(+2.81%)
Dec 23, 2014 7.040 7.230 6.750 7.110 98,979 +0.05(+0.71%)
Dec 22, 2014 7.000 7.090 6.870 7.060 56,096 +0.01(+0.14%)
Dec 19, 2014 7.520 7.520 7.000 7.050 168,415 -0.54(-7.11%)
Dec 18, 2014 7.630 7.675 7.440 7.590 74,996 +0.02(+0.26%)
Dec 17, 2014 6.930 7.590 6.850 7.570 112,227 +0.61(+8.76%)
Dec 16, 2014 6.900 7.190 6.840 6.960 60,116 +0.06(+0.87%)
Dec 15, 2014 7.430 7.536 6.900 6.900 88,548 -0.52(-7.01%)
Dec 12, 2014 7.430 7.600 7.380 7.420 66,922 -0.12(-1.59%)
Dec 11, 2014 7.610 7.738 7.500 7.540 66,363 -0.06(-0.79%)
Dec 10, 2014 7.960 7.960 7.580 7.600 58,202 -0.42(-5.24%)
Dec 09, 2014 7.500 8.040 7.500 8.020 44,993 +0.42(+5.53%)
Dec 08, 2014 7.710 7.900 7.570 7.600 45,636 -0.17(-2.19%)
Dec 05, 2014 7.620 7.850 7.620 7.770 44,521 +0.11(+1.44%)
Dec 04, 2014 7.560 7.880 7.540 7.660 75,740 +0.03(+0.39%)
Dec 03, 2014 7.540 7.690 7.480 7.630 45,599 +0.07(+0.93%)
Dec 02, 2014 7.350 7.700 7.350 7.560 91,418 +0.15(+2.02%)
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.