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 (%)
Mar 31, 2014 7.710 7.820 7.560 7.560 195,982 -0.11(-1.43%)
Mar 28, 2014 7.680 7.760 7.550 7.670 545,436 -0.02(-0.26%)
Mar 27, 2014 7.660 7.780 7.600 7.690 93,603 -0.01(-0.13%)
Mar 26, 2014 8.020 8.170 7.700 7.700 168,488 -0.18(-2.28%)
Mar 25, 2014 7.920 7.980 7.700 7.880 157,714 +0.04(+0.51%)
Mar 24, 2014 8.010 8.100 7.710 7.840 221,243 -0.10(-1.26%)
Mar 21, 2014 7.870 7.980 7.740 7.940 296,388 +0.14(+1.79%)
Mar 20, 2014 7.760 7.860 7.670 7.800 234,065 +0.06(+0.78%)
Mar 19, 2014 7.650 7.830 7.600 7.740 251,780 +0.22(+2.93%)
Mar 18, 2014 7.760 7.880 7.500 7.520 303,094 +0.04(+0.53%)
Mar 17, 2014 7.590 7.850 7.410 7.480 397,541 -0.04(-0.53%)
Mar 14, 2014 8.030 8.140 7.500 7.520 783,470 -0.63(-7.73%)
Mar 13, 2014 9.600 9.700 8.000 8.150 837,130 -1.73(-17.51%)
Mar 12, 2014 9.830 9.980 9.794 9.880 66,695 +0.03(+0.30%)
Mar 11, 2014 10.13 10.13 9.790 9.850 58,518 -0.24(-2.38%)
Mar 10, 2014 10.11 10.15 10.01 10.09 55,886 -0.02(-0.20%)
Mar 07, 2014 10.22 10.22 10.04 10.11 32,968 -0.05(-0.49%)
Mar 06, 2014 10.25 10.39 10.14 10.16 50,927 -0.04(-0.39%)
Mar 05, 2014 10.41 10.42 10.13 10.20 157,622 -0.26(-2.49%)
Mar 04, 2014 10.14 10.62 10.14 10.46 146,851 +0.47(+4.70%)
Mar 03, 2014 10.16 10.35 9.890 9.990 75,873 -0.27(-2.63%)
Feb 28, 2014 10.42 10.57 10.23 10.26 136,566 -0.12(-1.16%)
Feb 27, 2014 9.940 10.39 9.850 10.38 120,348 +0.42(+4.22%)
Feb 26, 2014 9.520 10.00 9.520 9.960 150,559 +0.42(+4.40%)
Feb 25, 2014 9.550 9.650 9.450 9.540 118,250 -0.03(-0.31%)
Feb 24, 2014 9.520 9.840 9.520 9.570 98,851 +0.09(+0.95%)
Feb 21, 2014 9.670 9.780 9.450 9.480 191,480 +0.02(+0.21%)
Feb 20, 2014 9.460 9.540 9.455 9.460 63,333 +0.00(+0.00%)
Feb 19, 2014 9.490 9.616 9.460 9.460 86,949 -0.10(-1.05%)
Feb 18, 2014 9.680 9.680 9.510 9.560 72,321 -0.05(-0.52%)
Feb 14, 2014 9.770 9.610 9.610 9.610 41,600 -0.15(-1.54%)
Feb 13, 2014 9.500 9.800 9.474 9.760 36,861 +0.24(+2.52%)
Feb 12, 2014 9.660 9.730 9.480 9.520 43,062 -0.15(-1.55%)
Feb 11, 2014 9.590 9.790 9.530 9.670 72,685 +0.12(+1.26%)
Feb 10, 2014 9.340 9.570 9.330 9.550 109,335 +0.23(+2.47%)
Feb 07, 2014 9.070 9.340 9.070 9.320 192,314 +0.31(+3.44%)
Feb 06, 2014 8.990 9.070 8.770 9.010 174,035 -0.01(-0.11%)
Feb 05, 2014 9.240 9.260 8.960 9.020 70,153 -0.23(-2.49%)
Feb 04, 2014 9.440 9.560 9.250 9.250 39,710 -0.17(-1.80%)
Feb 03, 2014 9.820 9.960 9.350 9.420 86,271 -0.44(-4.46%)
Jan 31, 2014 9.740 9.910 9.660 9.860 80,129 -0.02(-0.20%)
Jan 30, 2014 10.10 10.10 9.880 9.880 68,212 -0.12(-1.20%)
Jan 29, 2014 10.06 10.13 9.910 10.00 66,870 -0.12(-1.19%)
Jan 28, 2014 9.970 10.19 9.870 10.12 81,195 +0.18(+1.81%)
Jan 27, 2014 9.990 10.11 9.750 9.940 69,462 -0.06(-0.60%)
Jan 24, 2014 10.50 10.59 9.810 10.00 205,597 -0.60(-5.66%)
Jan 23, 2014 10.77 10.77 10.01 10.60 128,450 -0.20(-1.85%)
Jan 22, 2014 10.69 10.81 10.56 10.80 117,170 +0.10(+0.93%)
Jan 21, 2014 10.53 10.71 10.38 10.70 102,711 +0.25(+2.39%)
Jan 17, 2014 10.64 10.45 10.45 10.45 91,000 -0.23(-2.15%)
Jan 16, 2014 10.59 10.73 10.53 10.68 101,307 +0.09(+0.85%)
Jan 15, 2014 10.37 10.68 10.35 10.59 91,975 +0.22(+2.12%)
Jan 14, 2014 10.32 10.42 10.29 10.37 68,233 +0.03(+0.29%)
Jan 13, 2014 10.30 10.40 10.23 10.34 144,985 +0.04(+0.39%)
Jan 10, 2014 10.20 10.35 10.18 10.30 50,158 +0.10(+0.98%)
Jan 09, 2014 10.17 10.25 10.08 10.20 61,472 +0.08(+0.79%)
Jan 08, 2014 9.940 10.25 9.900 10.12 79,860 +0.17(+1.71%)
Jan 07, 2014 9.750 9.980 9.750 9.950 86,931 +0.21(+2.16%)
Jan 06, 2014 10.00 10.00 9.720 9.740 76,385 -0.20(-2.01%)
Jan 03, 2014 9.770 10.08 9.770 9.940 105,098 +0.16(+1.64%)
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.