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 (%)
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%)
Nov 01, 2016
5.150
5.200
4.750
5.200
129,554
+0.40(+8.33%)
Oct 31, 2016
5.000
5.100
4.750
4.800
101,998
-0.15(-3.03%)
Oct 28, 2016
5.150
5.250
4.900
4.950
73,720
-0.20(-3.88%)
Oct 27, 2016
5.150
5.250
5.000
5.150
26,068
+0.05(+0.98%)
Oct 26, 2016
4.950
5.250
4.900
5.100
95,155
+0.20(+4.08%)
Oct 25, 2016
5.000
5.050
4.900
4.900
49,860
-0.15(-2.97%)
Oct 24, 2016
5.050
5.050
4.900
5.050
62,517
+0.05(+1.00%)
Oct 21, 2016
4.900
5.000
4.850
5.000
50,247
+0.00(+0.00%)
Oct 20, 2016
4.950
5.100
4.900
5.000
82,905
+0.10(+2.04%)
Oct 19, 2016
5.050
5.100
4.900
4.900
70,676
-0.20(-3.92%)
Oct 18, 2016
5.000
5.100
4.950
5.100
45,958
+0.15(+3.03%)
Oct 17, 2016
4.900
5.000
4.800
4.950
70,052
+0.11(+2.27%)
Oct 14, 2016
5.050
5.070
4.840
4.840
47,084
-0.21(-4.16%)
Oct 13, 2016
4.900
5.060
4.840
5.050
67,597
+0.13(+2.64%)
Oct 12, 2016
4.930
4.990
4.890
4.920
35,435
+0.00(+0.00%)
Oct 11, 2016
5.060
5.070
4.880
4.920
48,467
-0.14(-2.77%)
Oct 10, 2016
5.000
5.080
4.910
5.060
44,554
+0.07(+1.40%)
Oct 07, 2016
5.080
5.090
4.990
4.990
80,145
-0.05(-0.99%)
Oct 06, 2016
5.010
5.100
5.010
5.040
32,320
-0.02(-0.40%)
Oct 05, 2016
5.050
5.120
5.020
5.060
77,677
+0.04(+0.80%)
Oct 04, 2016
5.050
5.120
5.000
5.020
80,156
-0.04(-0.79%)
Oct 03, 2016
5.210
5.280
5.050
5.060
38,419
-0.20(-3.80%)
Sep 30, 2016
5.030
5.300
4.970
5.260
62,600
+0.24(+4.78%)
Sep 29, 2016
5.030
5.210
5.010
5.020
171,200
-0.03(-0.59%)
Sep 28, 2016
4.930
5.080
4.900
5.050
71,972
+0.11(+2.23%)
Sep 27, 2016
5.020
5.080
4.900
4.940
50,720
-0.10(-1.98%)
Sep 26, 2016
5.240
5.270
5.040
5.040
84,249
-0.24(-4.55%)
Sep 23, 2016
5.270
5.330
5.268
5.280
66,578
-0.02(-0.38%)
Sep 22, 2016
5.280
5.340
5.260
5.300
39,185
+0.01(+0.19%)
Sep 21, 2016
5.250
5.340
5.230
5.290
53,041
+0.08(+1.54%)
Sep 20, 2016
5.110
5.340
5.050
5.210
94,977
+0.16(+3.17%)
Sep 19, 2016
5.010
5.080
4.930
5.050
67,536
+0.00(+0.00%)
Sep 16, 2016
4.950
5.050
4.860
5.050
80,135
+0.10(+2.02%)
Sep 15, 2016
4.870
5.010
4.870
4.950
42,340
+0.06(+1.23%)
Sep 14, 2016
4.990
5.000
4.820
4.890
55,220
-0.11(-2.20%)
Sep 13, 2016
5.060
5.060
4.980
5.000
50,557
-0.07(-1.38%)
Sep 12, 2016
4.870
5.070
4.790
5.070
35,191
+0.14(+2.84%)
Sep 09, 2016
4.950
5.120
4.920
4.930
76,472
-0.16(-3.14%)
Sep 08, 2016
5.030
5.100
5.030
5.090
34,090
+0.02(+0.39%)
Sep 07, 2016
5.080
5.110
5.040
5.070
32,724
-0.02(-0.39%)
Sep 06, 2016
5.070
5.110
5.040
5.090
38,566
+0.01(+0.20%)
Sep 02, 2016
4.990
5.080
5.080
5.080
74,700
+0.14(+2.83%)
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
.