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 (%)
Oct 31, 2014
8.030
8.250
7.780
8.240
93,445
+0.40(+5.10%)
Oct 30, 2014
7.690
7.890
7.480
7.840
62,719
+0.11(+1.42%)
Oct 29, 2014
7.630
7.780
7.540
7.730
27,237
+0.13(+1.71%)
Oct 28, 2014
7.500
7.710
7.450
7.600
71,697
+0.11(+1.47%)
Oct 27, 2014
7.260
7.490
7.290
7.490
45,462
+0.20(+2.74%)
Oct 24, 2014
7.310
7.480
7.220
7.290
43,169
-0.05(-0.68%)
Oct 23, 2014
7.320
7.560
7.280
7.340
38,787
+0.06(+0.82%)
Oct 22, 2014
7.460
7.460
7.110
7.280
49,307
-0.14(-1.89%)
Oct 21, 2014
7.320
7.540
7.160
7.420
60,837
+0.16(+2.20%)
Oct 20, 2014
7.130
7.260
7.130
7.260
36,143
+0.12(+1.68%)
Oct 17, 2014
7.510
7.510
7.130
7.140
50,511
-0.27(-3.64%)
Oct 16, 2014
7.200
7.660
7.200
7.410
77,223
-0.11(-1.46%)
Oct 15, 2014
6.820
7.610
6.617
7.520
139,965
+0.66(+9.62%)
Oct 14, 2014
6.850
7.000
6.516
6.860
150,067
+0.00(+0.00%)
Oct 13, 2014
6.830
7.095
6.760
6.860
64,555
+0.10(+1.48%)
Oct 10, 2014
6.940
6.970
6.700
6.760
77,356
-0.23(-3.29%)
Oct 09, 2014
7.350
7.350
6.990
6.990
65,518
-0.38(-5.16%)
Oct 08, 2014
7.180
7.370
7.000
7.370
80,389
+0.15(+2.08%)
Oct 07, 2014
7.350
7.400
7.190
7.220
60,852
-0.18(-2.43%)
Oct 06, 2014
7.500
7.500
7.350
7.400
132,129
-0.04(-0.54%)
Oct 03, 2014
7.460
7.580
7.350
7.440
78,335
+0.09(+1.22%)
Oct 02, 2014
6.890
7.370
6.890
7.350
101,732
+0.50(+7.30%)
Oct 01, 2014
6.890
7.000
6.800
6.850
79,054
+0.00(+0.00%)
Sep 30, 2014
7.040
7.220
6.780
6.850
78,423
-0.15(-2.14%)
Sep 29, 2014
6.790
7.110
6.730
7.000
293,231
+0.14(+2.04%)
Sep 26, 2014
7.000
7.080
6.780
6.860
86,917
-0.15(-2.14%)
Sep 25, 2014
7.220
7.220
7.000
7.010
93,186
-0.28(-3.84%)
Sep 24, 2014
7.260
7.310
7.130
7.290
52,240
+0.07(+0.97%)
Sep 23, 2014
7.260
7.430
7.180
7.220
42,094
-0.07(-0.96%)
Sep 22, 2014
7.400
7.400
7.250
7.290
44,559
-0.11(-1.49%)
Sep 19, 2014
7.540
7.640
7.180
7.400
156,658
-0.11(-1.46%)
Sep 18, 2014
7.570
7.650
7.450
7.510
47,187
-0.04(-0.53%)
Sep 17, 2014
7.570
7.670
7.480
7.550
23,448
+0.00(+0.00%)
Sep 16, 2014
7.500
7.580
7.480
7.550
57,725
+0.00(+0.00%)
Sep 15, 2014
7.420
7.670
7.250
7.550
78,713
+0.15(+2.03%)
Sep 12, 2014
7.770
7.770
7.360
7.400
100,596
-0.35(-4.52%)
Sep 11, 2014
7.670
7.800
7.640
7.750
53,459
+0.01(+0.13%)
Sep 10, 2014
7.640
7.880
7.560
7.740
63,157
+0.06(+0.78%)
Sep 09, 2014
7.900
7.980
7.670
7.680
110,198
-0.21(-2.66%)
Sep 08, 2014
8.090
8.090
7.870
7.890
51,074
-0.23(-2.83%)
Sep 05, 2014
7.900
8.130
7.805
8.120
53,718
+0.17(+2.14%)
Sep 04, 2014
8.070
8.200
7.890
7.950
69,408
-0.07(-0.87%)
Sep 03, 2014
8.450
8.450
8.000
8.020
62,462
-0.38(-4.52%)
Sep 02, 2014
8.430
8.470
8.260
8.400
61,743
-0.01(-0.12%)
Aug 29, 2014
8.380
8.410
8.410
8.410
45,200
+0.03(+0.36%)
Aug 28, 2014
8.360
8.500
8.250
8.380
60,623
-0.05(-0.59%)
Aug 27, 2014
8.470
8.520
8.260
8.430
82,377
+0.01(+0.12%)
Aug 26, 2014
8.310
8.500
8.270
8.420
108,845
+0.08(+0.96%)
Aug 25, 2014
8.430
8.670
8.260
8.340
88,707
-0.07(-0.83%)
Aug 22, 2014
8.160
8.460
8.000
8.410
129,267
+0.23(+2.81%)
Aug 21, 2014
8.080
8.235
8.000
8.180
107,207
+0.06(+0.74%)
Aug 20, 2014
8.270
8.270
8.090
8.120
90,479
-0.25(-2.99%)
Aug 19, 2014
8.400
8.520
8.290
8.370
109,746
-0.03(-0.36%)
Aug 18, 2014
8.350
8.540
8.325
8.400
198,335
+0.14(+1.69%)
Aug 15, 2014
8.870
8.980
8.250
8.260
139,820
-0.56(-6.35%)
Aug 14, 2014
8.800
8.960
8.650
8.820
71,616
+0.03(+0.34%)
Aug 13, 2014
8.460
8.860
8.460
8.790
101,699
+0.35(+4.15%)
Aug 12, 2014
8.310
8.564
8.272
8.440
107,998
+0.07(+0.84%)
Aug 11, 2014
8.250
8.680
8.234
8.370
160,280
+0.06(+0.72%)
Aug 08, 2014
7.930
8.300
7.830
8.310
125,559
+0.37(+4.66%)
Aug 07, 2014
7.700
7.940
7.700
7.940
79,838
+0.30(+3.93%)
Aug 06, 2014
7.510
7.700
7.380
7.640
116,119
+0.06(+0.79%)
Aug 05, 2014
7.830
7.910
7.470
7.580
80,469
-0.26(-3.32%)
Aug 04, 2014
7.680
7.860
7.610
7.840
102,621
+0.25(+3.29%)
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
.