Skip to main content

Ameresco Inc (NY: AMRC )

23.56 +0.82 (+3.61%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.05 27.86 26.94 27.78 529,535 +0.47(+1.72%)
Jun 29, 2020 27.51 27.82 26.21 27.31 528,255 -0.07(-0.26%)
Jun 26, 2020 26.51 27.99 26.08 27.38 1,200,200 +0.55(+2.05%)
Jun 25, 2020 26.15 26.88 24.30 26.83 661,718 +0.68(+2.60%)
Jun 24, 2020 25.69 26.20 24.67 26.15 555,454 +0.34(+1.32%)
Jun 23, 2020 24.00 26.00 23.95 25.81 1,027,163 +2.00(+8.40%)
Jun 22, 2020 23.05 23.88 22.80 23.81 279,034 +0.84(+3.66%)
Jun 19, 2020 22.87 23.58 22.72 22.97 282,500 +0.41(+1.82%)
Jun 18, 2020 22.02 22.91 21.98 22.56 171,321 +0.34(+1.53%)
Jun 17, 2020 22.71 22.75 21.96 22.22 152,194 -0.32(-1.42%)
Jun 16, 2020 21.94 22.90 21.94 22.54 276,208 +1.30(+6.12%)
Jun 15, 2020 20.17 21.59 20.07 21.24 270,399 +0.43(+2.07%)
Jun 12, 2020 21.38 21.98 20.35 20.81 185,400 +0.16(+0.77%)
Jun 11, 2020 21.37 21.53 20.48 20.65 201,138 -1.59(-7.15%)
Jun 10, 2020 23.50 23.73 22.10 22.24 223,829 -0.64(-2.80%)
Jun 09, 2020 22.85 23.57 22.68 22.88 246,248 +0.23(+1.02%)
Jun 08, 2020 23.88 23.95 22.51 22.65 218,191 -0.92(-3.90%)
Jun 05, 2020 22.90 24.17 22.68 23.57 233,500 +1.26(+5.65%)
Jun 04, 2020 22.27 22.77 22.13 22.31 175,362 -0.07(-0.31%)
Jun 03, 2020 22.50 22.82 21.90 22.38 216,521 +0.15(+0.67%)
Jun 02, 2020 22.50 22.50 22.01 22.23 123,107 -0.22(-0.98%)
Jun 01, 2020 21.50 22.52 21.32 22.45 221,167 +0.99(+4.61%)
May 29, 2020 21.15 21.64 21.06 21.46 187,800 +0.10(+0.47%)
May 28, 2020 21.75 21.93 21.30 21.36 128,523 -0.18(-0.84%)
May 27, 2020 21.68 21.70 20.94 21.54 342,484 +0.15(+0.70%)
May 26, 2020 21.50 21.81 21.07 21.39 154,819 +0.45(+2.15%)
May 22, 2020 20.70 21.45 20.59 20.94 180,600 +0.43(+2.10%)
May 21, 2020 20.40 20.78 20.31 20.51 159,602 +0.14(+0.69%)
May 20, 2020 20.23 20.84 20.08 20.37 186,908 +0.58(+2.93%)
May 19, 2020 19.93 20.75 19.73 19.79 199,329 -0.26(-1.30%)
May 18, 2020 19.56 20.05 19.43 20.05 265,059 +1.27(+6.76%)
May 15, 2020 18.03 18.81 17.82 18.78 178,600 +0.73(+4.04%)
May 14, 2020 17.52 18.07 17.11 18.05 175,178 +0.08(+0.45%)
May 13, 2020 18.87 18.99 17.71 17.97 306,778 -1.09(-5.72%)
May 12, 2020 19.35 19.73 19.00 19.06 175,767 -0.26(-1.35%)
May 11, 2020 19.40 19.57 19.01 19.32 218,790 -0.31(-1.58%)
May 08, 2020 19.67 19.94 19.34 19.63 241,400 +0.41(+2.13%)
May 07, 2020 19.50 19.73 18.98 19.22 277,766 +0.16(+0.84%)
May 06, 2020 19.22 19.53 18.32 19.06 368,657 -0.14(-0.73%)
May 05, 2020 17.49 19.22 17.14 19.20 389,979 +3.05(+18.89%)
May 04, 2020 16.81 17.14 16.01 16.15 192,001 -0.93(-5.44%)
May 01, 2020 17.98 17.98 16.88 17.08 176,700 -0.98(-5.43%)
Apr 30, 2020 18.31 18.34 17.66 18.06 140,882 -0.44(-2.38%)
Apr 29, 2020 18.32 19.05 17.69 18.50 389,938 +0.74(+4.17%)
Apr 28, 2020 18.03 18.04 17.50 17.76 201,819 +0.24(+1.37%)
Apr 27, 2020 17.75 18.04 17.50 17.52 239,299 -0.01(-0.06%)
Apr 24, 2020 17.41 17.72 17.01 17.53 116,600 +0.10(+0.57%)
Apr 23, 2020 17.10 17.76 16.98 17.43 144,718 +0.29(+1.69%)
Apr 22, 2020 17.32 17.56 17.02 17.14 87,021 +0.25(+1.48%)
Apr 21, 2020 16.60 17.59 16.50 16.89 119,531 -0.16(-0.94%)
Apr 20, 2020 17.09 17.37 16.70 17.05 131,820 -0.49(-2.79%)
Apr 17, 2020 16.96 17.67 16.96 17.54 262,900 +0.92(+5.54%)
Apr 16, 2020 16.81 16.84 16.09 16.62 158,676 -0.03(-0.18%)
Apr 15, 2020 17.00 17.16 16.16 16.65 209,391 -0.67(-3.87%)
Apr 14, 2020 17.28 17.90 16.93 17.32 199,882 +0.47(+2.79%)
Apr 13, 2020 17.34 17.70 16.85 16.85 210,372 -0.84(-4.75%)
Apr 09, 2020 17.18 17.75 17.18 17.69 269,700 +0.49(+2.85%)
Apr 08, 2020 16.97 17.58 16.51 17.20 177,051 +0.72(+4.37%)
Apr 07, 2020 18.17 18.36 16.32 16.48 235,020 -0.87(-5.01%)
Apr 06, 2020 16.27 17.45 16.10 17.35 281,709 +1.71(+10.93%)
Apr 03, 2020 16.71 16.95 15.41 15.64 185,200 -1.41(-8.27%)
Apr 02, 2020 15.35 17.09 15.35 17.05 223,787 +1.10(+6.90%)
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.