Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameresco Inc
(NY:
AMRC
)
27.35
-0.05 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
6.550
6.650
6.450
6.450
31,474
-0.10(-1.53%)
Apr 27, 2017
6.600
6.700
6.450
6.550
38,776
-0.05(-0.76%)
Apr 26, 2017
6.300
6.650
6.300
6.600
58,243
+0.30(+4.76%)
Apr 25, 2017
6.500
6.625
6.250
6.300
103,941
-0.20(-3.08%)
Apr 24, 2017
6.400
6.500
6.350
6.500
38,540
+0.05(+0.78%)
Apr 21, 2017
6.350
6.500
6.350
6.450
32,638
+0.05(+0.78%)
Apr 20, 2017
6.300
6.400
6.300
6.400
28,251
+0.15(+2.40%)
Apr 19, 2017
6.300
6.400
6.250
6.250
43,953
+0.05(+0.81%)
Apr 18, 2017
6.350
6.450
6.050
6.200
67,523
-0.25(-3.88%)
Apr 17, 2017
6.350
6.450
6.250
6.450
46,778
+0.25(+4.03%)
Apr 13, 2017
6.400
6.450
6.200
6.200
34,768
-0.25(-3.88%)
Apr 12, 2017
6.550
6.550
6.300
6.450
67,605
-0.10(-1.53%)
Apr 11, 2017
6.300
6.600
6.250
6.550
67,733
+0.20(+3.15%)
Apr 10, 2017
6.200
6.500
6.200
6.350
36,598
+0.15(+2.42%)
Apr 07, 2017
6.250
6.350
6.175
6.200
57,032
+0.00(+0.00%)
Apr 06, 2017
6.350
6.350
6.100
6.200
73,748
-0.15(-2.36%)
Apr 05, 2017
6.400
6.450
6.300
6.350
56,616
+0.00(+0.00%)
Apr 04, 2017
6.400
6.450
6.050
6.350
364,903
-0.10(-1.55%)
Apr 03, 2017
6.450
6.700
6.400
6.450
133,945
-0.10(-1.53%)
Mar 31, 2017
6.100
6.550
6.100
6.550
300,951
+0.45(+7.38%)
Mar 30, 2017
6.100
6.181
6.000
6.100
168,999
+0.05(+0.83%)
Mar 29, 2017
6.000
6.100
5.950
6.050
33,953
+0.05(+0.83%)
Mar 28, 2017
5.900
6.100
5.859
6.000
45,229
+0.10(+1.69%)
Mar 27, 2017
5.700
5.950
5.600
5.900
41,175
+0.05(+0.85%)
Mar 24, 2017
5.800
5.900
5.800
5.850
28,844
+0.05(+0.86%)
Mar 23, 2017
5.700
5.900
5.700
5.800
123,594
+0.15(+2.65%)
Mar 22, 2017
5.700
5.750
5.600
5.650
49,027
-0.10(-1.74%)
Mar 21, 2017
6.100
6.100
5.750
5.750
83,352
-0.35(-5.74%)
Mar 20, 2017
6.000
6.100
5.997
6.100
44,931
+0.10(+1.67%)
Mar 17, 2017
5.950
6.100
5.900
6.000
187,869
+0.00(+0.00%)
Mar 16, 2017
6.000
6.050
5.900
6.000
120,140
+0.00(+0.00%)
Mar 15, 2017
5.850
6.050
5.850
6.000
138,009
+0.15(+2.56%)
Mar 14, 2017
5.750
5.950
5.600
5.850
50,501
+0.10(+1.74%)
Mar 13, 2017
5.550
5.800
5.500
5.750
83,311
+0.15(+2.68%)
Mar 10, 2017
5.800
5.800
5.600
5.600
110,053
-0.20(-3.45%)
Mar 09, 2017
5.900
5.900
5.800
5.800
57,829
-0.15(-2.52%)
Mar 08, 2017
5.950
6.000
5.950
5.950
47,177
+0.00(+0.00%)
Mar 07, 2017
6.100
6.100
5.950
5.950
86,177
-0.10(-1.65%)
Mar 06, 2017
6.000
6.100
5.950
6.050
114,085
+0.05(+0.83%)
Mar 03, 2017
5.900
6.200
5.800
6.000
207,353
-0.10(-1.64%)
Mar 02, 2017
5.650
6.200
5.650
6.100
312,566
+0.90(+17.31%)
Mar 01, 2017
5.200
5.300
5.200
5.200
45,866
+0.15(+2.97%)
Feb 28, 2017
5.400
5.428
5.050
5.050
80,280
-0.35(-6.48%)
Feb 27, 2017
5.000
5.500
5.000
5.400
93,393
+0.40(+8.00%)
Feb 24, 2017
5.000
5.200
5.000
5.000
52,967
-0.05(-0.99%)
Feb 23, 2017
5.200
5.200
5.000
5.050
79,829
-0.15(-2.88%)
Feb 22, 2017
5.350
5.425
5.150
5.200
71,319
-0.20(-3.70%)
Feb 21, 2017
5.500
5.550
5.400
5.400
56,606
-0.10(-1.82%)
Feb 17, 2017
5.500
5.500
5.500
0
+0.20(+3.77%)
Feb 16, 2017
5.200
5.350
5.200
5.300
52,305
+0.05(+0.95%)
Feb 15, 2017
4.900
5.250
4.900
5.250
36,126
+0.35(+7.14%)
Feb 14, 2017
5.150
5.150
4.900
4.900
61,178
-0.30(-5.77%)
Feb 13, 2017
5.050
5.200
5.050
5.200
25,722
+0.15(+2.97%)
Feb 10, 2017
5.045
5.100
5.000
5.050
57,534
+0.10(+2.02%)
Feb 09, 2017
4.850
5.000
4.800
4.950
56,622
+0.10(+2.06%)
Feb 08, 2017
4.950
5.000
4.850
4.850
75,852
-0.10(-2.02%)
Feb 07, 2017
5.150
5.150
4.950
4.950
87,359
-0.10(-1.98%)
Feb 06, 2017
5.100
5.200
5.050
5.050
39,540
-0.10(-1.94%)
Feb 03, 2017
5.100
5.225
5.050
5.150
30,811
+0.10(+1.98%)
Feb 02, 2017
5.100
5.250
5.050
5.050
38,392
-0.10(-1.94%)
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
.