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

Ameresco Inc (NY: AMRC )

27.88 +0.53 (+1.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
Nov 30, 2016 6.000 6.150 5.900 5.950 110,087 -0.05(-0.83%)
Nov 29, 2016 6.050 6.100 6.000 6.000 49,088 +0.00(+0.00%)
Nov 28, 2016 6.000 6.150 6.000 6.000 58,631 -0.05(-0.83%)
Nov 25, 2016 6.050 6.093 5.994 6.050 31,913 -0.05(-0.82%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Nov 22, 2016 6.200 6.200 6.000 6.080 74,313 +0.03(+0.50%)
Nov 21, 2016 6.100 6.100 5.800 6.050 81,688 +0.00(+0.00%)
Nov 18, 2016 5.950 6.050 5.850 6.050 72,441 +0.15(+2.54%)
Nov 17, 2016 5.900 5.900 5.750 5.900 26,106 +0.05(+0.85%)
Nov 16, 2016 5.750 5.850 5.700 5.850 38,055 +0.15(+2.63%)
Nov 15, 2016 5.950 6.100 5.575 5.700 52,707 -0.30(-5.00%)
Nov 14, 2016 6.050 6.100 5.750 6.000 164,709 +0.00(+0.00%)
Nov 11, 2016 5.750 6.000 5.525 6.000 170,187 +0.40(+7.14%)
Nov 10, 2016 5.400 5.650 5.350 5.600 95,721 +0.25(+4.67%)
Nov 09, 2016 4.650 5.400 4.600 5.350 245,694 +0.15(+2.88%)
Nov 08, 2016 5.050 5.300 5.050 5.200 55,071 +0.10(+1.96%)
Nov 07, 2016 5.000 5.300 4.950 5.100 54,555 +0.15(+3.03%)
Nov 04, 2016 4.960 5.150 4.750 4.950 96,566 +0.15(+3.13%)
Nov 03, 2016 5.350 5.350 4.800 4.800 98,531 -0.55(-10.28%)
Nov 02, 2016 5.400 5.400 5.100 5.350 97,492 +0.15(+2.88%)
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.