Skip to main content
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 28, 2024 22.64 24.44 22.64 24.13 655,834 +1.39(+6.11%)
Mar 27, 2024 20.92 23.12 20.59 22.74 904,508 +2.13(+10.33%)
Mar 26, 2024 20.00 20.99 19.55 20.61 417,501 +0.93(+4.73%)
Mar 25, 2024 19.79 20.42 19.51 19.68 374,097 -0.06(-0.30%)
Mar 22, 2024 20.30 20.33 19.39 19.74 403,274 -0.62(-3.05%)
Mar 21, 2024 20.26 21.35 20.05 20.36 372,577 +0.25(+1.24%)
Mar 20, 2024 19.63 20.48 18.96 20.11 1,078,752 +0.17(+0.85%)
Mar 19, 2024 20.53 20.81 19.92 19.94 420,497 -1.07(-5.09%)
Mar 18, 2024 21.23 21.54 20.70 21.01 320,166 -0.24(-1.13%)
Mar 15, 2024 20.12 21.35 20.01 21.25 1,026,840 +1.07(+5.30%)
Mar 14, 2024 20.62 20.62 19.54 20.18 884,439 -0.43(-2.09%)
Mar 13, 2024 20.47 21.31 20.37 20.61 396,991 -0.20(-0.96%)
Mar 12, 2024 22.01 22.11 20.23 20.81 1,028,888 -0.51(-2.39%)
Mar 11, 2024 20.94 21.99 20.94 21.32 414,592 +0.19(+0.90%)
Mar 08, 2024 21.03 21.72 20.74 21.13 543,167 +0.82(+4.04%)
Mar 07, 2024 19.88 20.86 19.71 20.31 556,960 +0.69(+3.52%)
Mar 06, 2024 19.27 20.30 18.80 19.62 567,819 +1.15(+6.23%)
Mar 05, 2024 18.00 19.23 17.55 18.47 892,551 +0.36(+1.99%)
Mar 04, 2024 19.47 19.88 18.07 18.11 859,140 -1.43(-7.32%)
Mar 01, 2024 21.04 21.04 19.08 19.54 1,012,332 -1.42(-6.77%)
Feb 29, 2024 22.90 24.68 20.61 20.96 1,359,133 +0.59(+2.90%)
Feb 28, 2024 20.24 20.90 19.67 20.37 590,468 +0.03(+0.15%)
Feb 27, 2024 20.11 20.60 19.80 20.34 424,402 +0.80(+4.09%)
Feb 26, 2024 19.99 20.61 19.21 19.54 614,051 -0.72(-3.55%)
Feb 23, 2024 20.69 20.98 19.77 20.26 484,026 -0.25(-1.22%)
Feb 22, 2024 22.30 22.30 20.15 20.51 462,531 -1.83(-8.19%)
Feb 21, 2024 22.22 22.58 21.82 22.34 297,651 -0.30(-1.33%)
Feb 20, 2024 22.12 22.70 21.90 22.64 357,138 -0.35(-1.52%)
Feb 16, 2024 23.30 23.96 22.96 22.99 313,776 -0.99(-4.13%)
Feb 15, 2024 24.02 24.39 23.39 23.98 482,745 +0.32(+1.35%)
Feb 14, 2024 22.36 23.90 21.49 23.66 427,229 +1.74(+7.94%)
Feb 13, 2024 23.15 23.27 21.62 21.92 601,568 -2.98(-11.97%)
Feb 12, 2024 22.99 25.41 22.95 24.90 472,825 +2.05(+8.97%)
Feb 09, 2024 22.50 23.27 21.95 22.85 351,851 +0.46(+2.05%)
Feb 08, 2024 21.78 22.43 21.63 22.39 288,314 +0.45(+2.05%)
Feb 07, 2024 22.08 22.31 20.63 21.94 367,611 +0.43(+2.00%)
Feb 06, 2024 20.18 21.54 20.18 21.51 343,891 +1.30(+6.43%)
Feb 05, 2024 20.27 20.29 19.23 20.21 505,527 -0.89(-4.22%)
Feb 02, 2024 21.10 21.31 20.14 21.10 396,640 -0.72(-3.30%)
Feb 01, 2024 21.06 22.00 20.66 21.82 472,911 +1.39(+6.80%)
Jan 31, 2024 21.18 22.16 20.35 20.43 642,675 -0.94(-4.40%)
Jan 30, 2024 22.17 22.17 21.18 21.37 605,013 -1.41(-6.19%)
Jan 29, 2024 21.98 22.91 21.21 22.78 375,372 +0.71(+3.22%)
Jan 26, 2024 23.31 23.67 21.97 22.07 291,485 -0.98(-4.25%)
Jan 25, 2024 22.70 23.10 21.97 23.05 268,562 +1.00(+4.54%)
Jan 24, 2024 24.40 24.40 21.90 22.05 380,291 -1.57(-6.65%)
Jan 23, 2024 23.87 24.01 22.52 23.62 500,512 +0.74(+3.23%)
Jan 22, 2024 21.98 23.27 21.91 22.88 777,009 +1.17(+5.39%)
Jan 19, 2024 21.62 21.76 20.31 21.71 838,569 +0.15(+0.70%)
Jan 18, 2024 21.59 21.90 20.44 21.56 680,472 +0.01(+0.05%)
Jan 17, 2024 23.47 23.47 21.41 21.55 1,001,474 -2.18(-9.19%)
Jan 16, 2024 25.38 25.43 23.11 23.73 518,782 -2.32(-8.91%)
Jan 12, 2024 26.54 27.25 25.65 26.05 674,405 +0.09(+0.35%)
Jan 11, 2024 26.70 27.03 25.56 25.96 584,121 -0.81(-3.03%)
Jan 10, 2024 27.43 27.43 26.27 26.77 375,291 -0.79(-2.87%)
Jan 09, 2024 28.23 28.29 27.28 27.56 348,939 -1.45(-5.00%)
Jan 08, 2024 28.56 29.31 28.26 29.01 316,780 +0.32(+1.12%)
Jan 05, 2024 28.67 30.00 28.21 28.69 251,855 -0.49(-1.68%)
Jan 04, 2024 29.20 29.85 29.02 29.18 418,243 -0.32(-1.08%)
Jan 03, 2024 30.49 30.49 28.89 29.50 404,162 -1.89(-6.02%)
Jan 02, 2024 31.25 32.61 30.94 31.39 370,425 -0.28(-0.88%)
Dec 29, 2023 32.52 32.71 31.35 31.67 272,005 -0.86(-2.64%)
Dec 28, 2023 31.99 32.83 31.99 32.53 275,935 +0.23(+0.71%)
Dec 27, 2023 32.44 32.77 31.91 32.30 257,823 -0.08(-0.25%)
Dec 26, 2023 31.36 32.73 31.06 32.38 187,559 +0.99(+3.15%)
Dec 22, 2023 31.59 32.39 31.23 31.39 297,877 -0.07(-0.22%)
Dec 21, 2023 31.54 32.16 31.09 31.46 326,330 +0.79(+2.58%)
Dec 20, 2023 33.08 33.33 30.56 30.67 376,557 -2.39(-7.23%)
Dec 19, 2023 32.55 33.85 32.32 33.06 361,308 +1.02(+3.18%)
Dec 18, 2023 33.81 34.02 31.73 32.04 464,558 -1.82(-5.38%)
Dec 15, 2023 36.28 36.28 33.70 33.86 1,461,173 -2.66(-7.28%)
Dec 14, 2023 34.82 37.30 34.42 36.52 768,691 +3.33(+10.03%)
Dec 13, 2023 29.21 33.38 29.08 33.19 484,734 +3.91(+13.35%)
Dec 12, 2023 31.55 31.55 29.12 29.28 496,559 -2.40(-7.58%)
Dec 11, 2023 31.62 32.73 31.18 31.68 354,627 -0.07(-0.22%)
Dec 08, 2023 31.80 32.62 30.93 31.75 410,002 -0.29(-0.91%)
Dec 07, 2023 30.49 32.23 30.28 32.04 607,605 +1.82(+6.02%)
Dec 06, 2023 30.85 31.72 29.83 30.22 390,613 -0.13(-0.43%)
Dec 05, 2023 31.98 32.15 29.73 30.35 596,084 -2.01(-6.21%)
Dec 04, 2023 31.63 32.70 31.46 32.36 440,985 +0.64(+2.02%)
Dec 01, 2023 29.41 31.75 28.66 31.72 561,258 +1.76(+5.87%)
Nov 30, 2023 28.73 30.68 28.40 29.96 1,067,183 +1.62(+5.72%)
Nov 29, 2023 29.11 30.21 28.31 28.34 388,136 -0.23(-0.81%)
Nov 28, 2023 27.28 28.89 26.78 28.57 297,513 +1.07(+3.89%)
Nov 27, 2023 28.10 28.22 27.15 27.50 347,201 -1.03(-3.61%)
Nov 24, 2023 28.70 29.20 27.95 28.53 213,059 -0.17(-0.59%)
Nov 22, 2023 28.54 28.87 27.86 28.70 361,978 +0.95(+3.42%)
Nov 21, 2023 28.71 28.75 27.57 27.75 268,713 -1.55(-5.29%)
Nov 20, 2023 28.91 29.71 28.13 29.30 450,044 +0.36(+1.24%)
Nov 17, 2023 27.03 29.65 26.94 28.94 762,917 +2.88(+11.05%)
Nov 16, 2023 27.34 27.84 26.00 26.06 505,694 -1.96(-7.00%)
Nov 15, 2023 27.27 29.39 27.00 28.02 785,434 +0.87(+3.20%)
Nov 14, 2023 24.38 27.52 24.38 27.15 1,256,579 +4.64(+20.61%)
Nov 13, 2023 21.93 23.02 21.68 22.51 613,467 +0.22(+0.99%)
Nov 10, 2023 22.55 22.86 21.43 22.29 837,207 -0.43(-1.89%)
Nov 09, 2023 22.25 23.11 22.00 22.72 1,114,576 +1.01(+4.65%)
Nov 08, 2023 23.06 23.06 20.01 21.71 1,130,157 -0.94(-4.15%)
Nov 07, 2023 21.55 23.00 18.40 22.65 3,625,613 -3.96(-14.88%)
Nov 06, 2023 30.26 30.32 25.93 26.61 1,151,352 -3.20(-10.73%)
Nov 03, 2023 28.65 30.27 27.59 29.81 1,003,563 +2.67(+9.84%)
Nov 02, 2023 26.55 27.83 26.30 27.14 639,997 +1.61(+6.31%)
Nov 01, 2023 26.17 26.23 24.95 25.53 762,164 -0.62(-2.37%)
Oct 31, 2023 27.75 28.41 25.44 26.15 949,558 -1.48(-5.36%)
Oct 30, 2023 27.98 28.56 26.89 27.63 381,329 +0.37(+1.36%)
Oct 27, 2023 26.35 27.66 25.49 27.26 608,373 -0.20(-0.73%)
Oct 26, 2023 28.35 28.70 27.07 27.46 420,035 -0.54(-1.93%)
Oct 25, 2023 30.36 30.36 27.71 28.00 576,285 -1.73(-5.82%)
Oct 24, 2023 29.19 29.93 29.00 29.73 511,631 +1.19(+4.17%)
Oct 23, 2023 29.28 29.50 28.15 28.54 363,115 -1.00(-3.39%)
Oct 20, 2023 30.78 31.27 29.54 29.54 657,897 -2.09(-6.61%)
Oct 19, 2023 32.75 33.12 31.37 31.63 273,018 -1.28(-3.89%)
Oct 18, 2023 34.16 34.62 32.65 32.91 455,716 -1.78(-5.13%)
Oct 17, 2023 33.80 35.29 33.67 34.69 256,736 +0.32(+0.93%)
Oct 16, 2023 33.67 34.70 33.54 34.37 272,745 +1.07(+3.21%)
Oct 13, 2023 33.32 33.91 32.60 33.30 313,072 -0.07(-0.21%)
Oct 12, 2023 34.60 35.02 33.18 33.37 375,767 -2.13(-6.00%)
Oct 11, 2023 36.38 36.69 35.23 35.50 302,850 -0.29(-0.81%)
Oct 10, 2023 32.71 35.84 32.71 35.79 292,445 +3.22(+9.89%)
Oct 09, 2023 32.71 34.07 31.74 32.57 339,843 -0.62(-1.87%)
Oct 06, 2023 32.52 33.44 31.62 33.19 647,491 +0.10(+0.30%)
Oct 05, 2023 34.79 34.99 32.99 33.09 331,447 -2.14(-6.07%)
Oct 04, 2023 33.66 35.33 33.55 35.23 398,230 +1.41(+4.17%)
Oct 03, 2023 34.99 35.28 33.77 33.82 306,396 -1.59(-4.49%)
Oct 02, 2023 38.27 38.87 35.13 35.41 333,244 -3.15(-8.17%)
Sep 29, 2023 39.23 40.33 37.76 38.56 371,307 +0.08(+0.21%)
Sep 28, 2023 39.60 40.08 37.70 38.48 398,574 -1.05(-2.66%)
Sep 27, 2023 40.48 41.14 39.30 39.53 323,737 -0.95(-2.35%)
Sep 26, 2023 41.38 42.82 40.43 40.48 252,750 -1.52(-3.62%)
Sep 25, 2023 41.69 42.10 41.38 42.00 298,136 +0.01(+0.02%)
Sep 22, 2023 41.58 42.35 41.00 41.99 386,733 +0.82(+1.99%)
Sep 21, 2023 40.80 41.42 39.81 41.17 569,451 -0.55(-1.32%)
Sep 20, 2023 43.43 43.81 41.64 41.72 281,924 -1.53(-3.54%)
Sep 19, 2023 43.51 44.69 43.11 43.25 383,210 -0.30(-0.69%)
Sep 18, 2023 46.80 47.56 43.52 43.55 422,587 -3.20(-6.84%)
Sep 15, 2023 46.65 47.02 45.99 46.75 636,055 -0.04(-0.09%)
Sep 14, 2023 44.82 47.10 44.54 46.79 483,363 +2.65(+6.00%)
Sep 13, 2023 43.97 44.94 42.34 44.14 562,740 +0.61(+1.40%)
Sep 12, 2023 42.13 43.90 42.06 43.53 361,583 +0.83(+1.94%)
Sep 11, 2023 41.26 42.92 40.77 42.70 335,123 +1.76(+4.30%)
Sep 08, 2023 41.53 42.25 40.42 40.94 220,554 -0.76(-1.82%)
Sep 07, 2023 42.58 42.58 41.28 41.70 196,229 -0.79(-1.86%)
Sep 06, 2023 43.34 43.48 42.46 42.49 205,046 -0.92(-2.12%)
Sep 05, 2023 43.25 43.84 42.45 43.41 309,549 -0.67(-1.52%)
Sep 01, 2023 44.29 45.46 43.96 44.08 246,469 +0.59(+1.36%)
Aug 31, 2023 43.36 44.13 43.05 43.49 259,264 +0.12(+0.28%)
Aug 30, 2023 44.24 44.35 43.33 43.37 243,130 -1.27(-2.84%)
Aug 29, 2023 42.35 44.96 42.07 44.64 264,504 +2.27(+5.36%)
Aug 28, 2023 42.87 43.88 42.14 42.37 271,677 +0.17(+0.40%)
Aug 25, 2023 43.51 43.99 41.77 42.20 423,413 -1.16(-2.68%)
Aug 24, 2023 45.03 45.03 42.98 43.36 331,670 -1.67(-3.71%)
Aug 23, 2023 45.02 45.57 44.12 45.03 462,804 -0.19(-0.42%)
Aug 22, 2023 47.89 47.89 44.97 45.22 415,204 -2.15(-4.54%)
Aug 21, 2023 47.81 48.00 46.85 47.37 164,085 -0.05(-0.11%)
Aug 18, 2023 46.26 47.99 46.04 47.42 303,600 +0.85(+1.83%)
Aug 17, 2023 47.71 47.97 46.22 46.57 318,629 -0.79(-1.67%)
Aug 16, 2023 48.45 49.21 47.34 47.36 356,210 -1.78(-3.62%)
Aug 15, 2023 50.51 50.81 48.80 49.14 319,543 -2.00(-3.91%)
Aug 14, 2023 49.71 51.15 48.99 51.14 310,156 +0.99(+1.97%)
Aug 11, 2023 50.00 50.60 49.75 50.15 226,062 +0.03(+0.06%)
Aug 10, 2023 50.85 51.94 49.66 50.12 225,307 -0.88(-1.73%)
Aug 09, 2023 50.49 51.65 50.22 51.00 172,386 -0.49(-0.95%)
Aug 08, 2023 50.68 52.01 49.59 51.49 310,008 +0.12(+0.23%)
Aug 07, 2023 49.97 51.38 49.30 51.37 715,423 +1.34(+2.68%)
Aug 04, 2023 52.14 52.14 49.87 50.03 330,769 -1.99(-3.83%)
Aug 03, 2023 50.92 53.31 50.52 52.02 503,458 +0.81(+1.58%)
Aug 02, 2023 52.25 52.69 50.38 51.21 469,662 -1.47(-2.79%)
Aug 01, 2023 56.27 56.47 51.86 52.68 918,473 -5.53(-9.50%)
Jul 31, 2023 58.20 59.66 57.50 58.21 381,041 +0.79(+1.38%)
Jul 28, 2023 56.96 57.91 56.16 57.42 243,285 +0.83(+1.47%)
Jul 27, 2023 59.11 59.11 56.13 56.59 172,487 -2.10(-3.58%)
Jul 26, 2023 57.35 59.21 57.35 58.69 255,079 +0.71(+1.22%)
Jul 25, 2023 57.89 59.24 57.55 57.98 237,591 -0.41(-0.70%)
Jul 24, 2023 58.89 60.21 57.78 58.39 239,831 -0.66(-1.12%)
Jul 21, 2023 61.38 61.38 58.40 59.05 632,905 -2.09(-3.42%)
Jul 20, 2023 62.43 63.14 61.13 61.14 475,360 -1.87(-2.97%)
Jul 19, 2023 59.89 63.19 59.51 63.01 937,375 +3.95(+6.69%)
Jul 18, 2023 56.62 59.34 55.90 59.06 767,781 +3.92(+7.11%)
Jul 17, 2023 53.80 56.36 53.03 55.14 323,179 +1.32(+2.45%)
Jul 14, 2023 54.85 54.85 52.76 53.82 330,416 -1.06(-1.93%)
Jul 13, 2023 55.00 56.63 54.33 54.88 516,443 +0.13(+0.24%)
Jul 12, 2023 53.24 55.31 52.86 54.75 490,522 +2.62(+5.03%)
Jul 11, 2023 51.55 52.73 50.81 52.13 449,703 +1.26(+2.48%)
Jul 10, 2023 46.47 50.92 46.47 50.87 379,226 +4.38(+9.42%)
Jul 07, 2023 46.45 48.12 46.44 46.49 152,462 +0.09(+0.19%)
Jul 06, 2023 46.39 46.44 45.13 46.40 299,505 -0.80(-1.69%)
Jul 05, 2023 47.28 47.74 46.58 47.20 213,186 -0.38(-0.80%)
Jul 03, 2023 48.82 49.65 47.39 47.58 113,607 -1.05(-2.16%)
Jun 30, 2023 49.17 49.69 48.17 48.63 257,234 -0.21(-0.43%)
Jun 29, 2023 47.46 48.93 47.40 48.84 335,672 +1.41(+2.97%)
Jun 28, 2023 46.03 48.96 45.71 47.43 305,606 +1.26(+2.73%)
Jun 27, 2023 45.34 47.18 44.46 46.17 246,299 +1.48(+3.31%)
Jun 26, 2023 46.59 47.94 44.67 44.69 398,210 -2.44(-5.18%)
Jun 23, 2023 45.48 47.84 45.21 47.13 652,187 +0.51(+1.09%)
Jun 22, 2023 46.24 46.85 45.43 46.62 420,474 +0.14(+0.30%)
Jun 21, 2023 45.50 46.62 45.49 46.48 232,375 +0.57(+1.24%)
Jun 20, 2023 46.27 46.45 45.45 45.91 274,503 -0.64(-1.37%)
Jun 16, 2023 49.57 49.76 46.51 46.55 624,751 -2.66(-5.41%)
Jun 15, 2023 49.05 49.66 48.31 49.21 260,136 +6.85(+16.17%)
May 08, 2023 43.16 43.18 41.34 42.36 259,248 -0.67(-1.56%)
May 05, 2023 42.98 43.60 42.02 43.03 326,564 +1.70(+4.11%)
May 04, 2023 41.99 42.12 39.62 41.33 331,887 -0.95(-2.25%)
May 03, 2023 44.95 45.33 41.86 42.28 428,209 -2.59(-5.77%)
May 02, 2023 44.63 47.62 44.00 44.87 1,151,224 +4.09(+10.03%)
May 01, 2023 41.69 42.89 40.61 40.78 549,562 -0.82(-1.97%)
Apr 28, 2023 41.06 42.15 40.76 41.60 487,005 +0.25(+0.60%)
Apr 27, 2023 41.65 42.13 40.93 41.35 327,071 +0.42(+1.03%)
Apr 26, 2023 43.05 43.05 40.84 40.93 333,617 -2.61(-5.99%)
Apr 25, 2023 45.75 45.75 42.93 43.54 291,917 -3.08(-6.61%)
Apr 24, 2023 43.23 47.00 42.75 46.62 529,309 +3.06(+7.02%)
Apr 21, 2023 43.96 44.22 43.34 43.56 302,226 -0.20(-0.46%)
Apr 20, 2023 44.01 44.33 42.81 43.76 702,861 -1.14(-2.54%)
Apr 19, 2023 45.77 45.95 44.80 44.90 513,098 -1.65(-3.54%)
Apr 18, 2023 47.51 47.80 45.83 46.55 274,409 -0.70(-1.48%)
Apr 17, 2023 45.89 47.45 45.89 47.25 187,930 +1.45(+3.17%)
Apr 14, 2023 46.90 46.96 44.95 45.80 175,933 -1.21(-2.57%)
Apr 13, 2023 46.18 47.10 45.28 47.01 275,612 +1.51(+3.32%)
Apr 12, 2023 47.25 47.55 45.16 45.50 198,024 -0.68(-1.47%)
Apr 11, 2023 45.09 46.55 45.09 46.18 326,182 +1.19(+2.65%)
Apr 10, 2023 44.14 45.33 43.96 44.99 371,639 +0.44(+0.99%)
Apr 06, 2023 44.51 44.66 43.51 44.55 196,880 +0.18(+0.41%)
Apr 05, 2023 45.29 45.89 43.79 44.37 213,507 -1.53(-3.33%)
Apr 04, 2023 47.54 47.54 45.27 45.90 310,539 -1.50(-3.16%)
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.