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

Ameresco Inc (NY: AMRC )

21.29 +0.40 (+1.91%)
Official Closing 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 29, 2016 5.060 5.260 5.060 5.140 39,357 +0.06(+1.18%)
Feb 26, 2016 5.000 5.109 4.905 5.080 41,285 +0.14(+2.83%)
Feb 25, 2016 4.900 5.070 4.900 4.940 33,261 +0.07(+1.44%)
Feb 24, 2016 4.700 4.890 4.638 4.870 15,153 +0.15(+3.18%)
Feb 23, 2016 4.750 4.940 4.700 4.720 37,200 -0.03(-0.63%)
Feb 22, 2016 4.800 4.849 4.740 4.750 23,720 +0.05(+1.06%)
Feb 19, 2016 4.600 4.720 4.600 4.700 27,509 +0.09(+1.95%)
Feb 18, 2016 4.700 4.755 4.540 4.610 52,074 -0.03(-0.65%)
Feb 17, 2016 4.170 4.740 4.170 4.640 122,844 +0.49(+11.81%)
Feb 16, 2016 4.500 4.560 4.135 4.150 147,656 -0.43(-9.39%)
Feb 12, 2016 4.570 4.580 4.580 4.580 19,400 +0.04(+0.88%)
Feb 11, 2016 4.600 4.760 4.500 4.540 16,399 -0.21(-4.42%)
Feb 10, 2016 4.670 4.770 4.570 4.750 35,044 +0.11(+2.37%)
Feb 09, 2016 4.670 4.730 4.540 4.640 17,430 -0.10(-2.11%)
Feb 08, 2016 4.750 4.760 4.560 4.740 47,576 -0.06(-1.25%)
Feb 05, 2016 5.040 5.100 4.790 4.800 59,937 -0.30(-5.88%)
Feb 04, 2016 5.010 5.260 5.000 5.100 45,286 +0.10(+2.00%)
Feb 03, 2016 5.160 5.160 4.950 5.000 69,367 -0.10(-1.96%)
Feb 02, 2016 5.220 5.220 5.060 5.100 26,773 -0.22(-4.14%)
Feb 01, 2016 5.330 5.380 5.280 5.320 34,372 -0.13(-2.39%)
Jan 29, 2016 5.220 5.450 5.220 5.450 46,176 +0.28(+5.42%)
Jan 28, 2016 5.230 5.341 5.130 5.170 38,784 -0.02(-0.39%)
Jan 27, 2016 5.250 5.350 5.110 5.190 32,747 -0.06(-1.14%)
Jan 26, 2016 5.240 5.390 5.150 5.250 55,631 +0.08(+1.55%)
Jan 25, 2016 5.290 5.350 5.130 5.170 40,889 -0.39(-7.01%)
Jan 22, 2016 5.400 5.590 5.240 5.560 81,450 +0.30(+5.70%)
Jan 21, 2016 5.180 5.410 5.150 5.260 78,808 +0.11(+2.14%)
Jan 20, 2016 5.310 5.370 4.970 5.150 114,378 -0.25(-4.63%)
Jan 19, 2016 5.530 5.620 5.280 5.400 75,229 -0.32(-5.59%)
Jan 15, 2016 5.540 5.720 5.720 5.720 81,300 +0.01(+0.18%)
Jan 14, 2016 5.540 5.820 5.540 5.710 43,511 +0.20(+3.63%)
Jan 13, 2016 5.610 5.790 5.470 5.510 86,599 -0.10(-1.78%)
Jan 12, 2016 5.740 5.780 5.480 5.610 51,066 -0.06(-1.06%)
Jan 11, 2016 5.620 5.810 5.580 5.670 95,507 +0.11(+1.98%)
Jan 08, 2016 5.720 5.760 5.520 5.560 50,711 -0.15(-2.63%)
Jan 07, 2016 5.890 5.931 5.660 5.710 50,575 -0.28(-4.67%)
Jan 06, 2016 5.960 6.140 5.940 5.990 124,776 -0.11(-1.80%)
Jan 05, 2016 6.030 6.230 5.900 6.100 44,940 +0.09(+1.50%)
Jan 04, 2016 6.070 6.160 5.830 6.010 89,450 -0.24(-3.84%)
Dec 31, 2015 6.390 6.250 6.250 6.250 96,400 -0.12(-1.88%)
Dec 30, 2015 6.650 6.650 6.320 6.370 263,991 -0.29(-4.35%)
Dec 29, 2015 6.070 6.680 6.070 6.660 127,558 +0.62(+10.26%)
Dec 28, 2015 5.970 6.070 5.840 6.040 96,142 +0.08(+1.34%)
Dec 24, 2015 5.950 5.960 5.960 5.960 25,500 -0.02(-0.33%)
Dec 23, 2015 5.960 6.060 5.810 5.980 84,938 +0.04(+0.67%)
Dec 22, 2015 6.000 6.020 5.803 5.940 83,940 -0.05(-0.83%)
Dec 21, 2015 6.040 6.050 5.720 5.990 197,830 +0.03(+0.50%)
Dec 18, 2015 6.080 6.100 5.849 5.960 95,519 -0.18(-2.93%)
Dec 17, 2015 6.250 6.250 6.070 6.140 53,045 -0.11(-1.76%)
Dec 16, 2015 6.080 6.300 6.050 6.250 63,989 +0.14(+2.29%)
Dec 15, 2015 5.930 6.120 5.840 6.110 56,165 +0.27(+4.62%)
Dec 14, 2015 5.850 6.000 5.800 5.840 67,921 +0.05(+0.86%)
Dec 11, 2015 6.020 6.080 5.760 5.790 69,211 -0.32(-5.24%)
Dec 10, 2015 6.180 6.290 6.060 6.110 63,462 +0.03(+0.49%)
Dec 09, 2015 6.060 6.420 6.020 6.080 48,365 +0.04(+0.66%)
Dec 08, 2015 5.910 6.090 5.890 6.040 81,021 +0.00(+0.00%)
Dec 07, 2015 6.560 6.560 5.980 6.040 121,856 -0.52(-7.93%)
Dec 04, 2015 6.530 6.750 6.490 6.560 87,448 -0.04(-0.61%)
Dec 03, 2015 6.800 6.850 6.600 6.600 25,743 -0.15(-2.22%)
Dec 02, 2015 6.920 7.000 6.750 6.750 62,742 -0.19(-2.74%)
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.