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 (%)
Jun 30, 2017
7.450
7.750
7.350
7.700
96,802
+0.24(+3.22%)
Jun 29, 2017
7.400
7.550
7.300
7.460
113,107
+0.11(+1.50%)
Jun 28, 2017
7.550
7.550
7.150
7.350
100,067
-0.20(-2.65%)
Jun 27, 2017
7.150
7.600
7.075
7.550
210,170
+0.40(+5.59%)
Jun 26, 2017
7.050
7.150
7.000
7.150
76,258
+0.15(+2.14%)
Jun 23, 2017
6.950
7.125
6.900
7.000
322,923
+0.05(+0.72%)
Jun 22, 2017
6.700
6.950
6.700
6.950
52,585
+0.20(+2.96%)
Jun 21, 2017
6.750
6.850
6.658
6.750
53,125
-0.05(-0.74%)
Jun 20, 2017
6.750
6.900
6.600
6.800
59,574
-0.05(-0.73%)
Jun 19, 2017
6.750
6.875
6.650
6.850
35,556
+0.05(+0.74%)
Jun 16, 2017
6.650
6.825
6.600
6.800
112,719
+0.00(+0.00%)
Jun 15, 2017
6.650
6.850
6.650
6.800
38,801
+0.10(+1.49%)
Jun 14, 2017
6.850
6.875
6.700
6.700
29,791
-0.15(-2.19%)
Jun 13, 2017
6.800
6.875
6.750
6.850
34,159
+0.05(+0.74%)
Jun 12, 2017
6.900
7.000
6.700
6.800
56,995
-0.05(-0.73%)
Jun 09, 2017
6.650
6.980
6.650
6.850
45,632
+0.20(+3.01%)
Jun 08, 2017
6.700
6.848
6.600
6.650
91,753
-0.10(-1.48%)
Jun 07, 2017
6.950
6.950
6.700
6.750
46,618
-0.25(-3.57%)
Jun 06, 2017
6.900
7.000
6.800
7.000
64,717
+0.00(+0.00%)
Jun 05, 2017
7.050
7.150
6.950
7.000
58,812
-0.05(-0.71%)
Jun 02, 2017
6.850
7.100
6.704
7.050
63,554
+0.25(+3.68%)
Jun 01, 2017
7.000
7.000
6.600
6.800
80,015
-0.10(-1.45%)
May 31, 2017
6.550
6.900
6.550
6.900
154,745
+0.30(+4.55%)
May 30, 2017
6.800
6.850
6.500
6.600
183,528
-0.25(-3.65%)
May 26, 2017
7.200
7.200
6.850
6.850
69,743
-0.35(-4.86%)
May 25, 2017
7.000
7.250
7.000
7.200
140,501
+0.20(+2.86%)
May 24, 2017
6.850
7.000
6.750
7.000
84,256
+0.15(+2.19%)
May 23, 2017
6.800
6.900
6.725
6.850
80,771
+0.10(+1.48%)
May 22, 2017
6.700
6.800
6.600
6.750
28,613
+0.05(+0.75%)
May 19, 2017
6.480
6.750
6.480
6.700
77,190
+0.10(+1.52%)
May 18, 2017
6.450
6.750
6.350
6.600
67,794
+0.15(+2.33%)
May 17, 2017
6.700
6.700
6.400
6.450
86,993
-0.25(-3.73%)
May 16, 2017
6.750
6.750
6.600
6.700
54,315
-0.05(-0.74%)
May 15, 2017
6.550
6.800
6.500
6.750
38,644
+0.25(+3.85%)
May 12, 2017
6.600
6.650
6.500
6.500
45,157
-0.20(-2.99%)
May 11, 2017
6.900
6.950
6.650
6.700
56,810
-0.15(-2.19%)
May 10, 2017
7.000
7.000
6.850
6.850
39,741
-0.15(-2.14%)
May 09, 2017
6.950
7.050
6.850
7.000
121,888
+0.10(+1.45%)
May 08, 2017
6.900
6.950
6.800
6.900
64,597
+0.05(+0.73%)
May 05, 2017
6.900
6.950
6.650
6.850
87,969
+0.05(+0.74%)
May 04, 2017
6.800
6.850
6.600
6.800
62,446
+0.25(+3.82%)
May 03, 2017
6.200
6.700
5.958
6.550
52,777
+0.15(+2.34%)
May 02, 2017
6.950
6.950
5.700
6.400
212,576
+0.00(+0.00%)
May 01, 2017
6.450
6.550
6.350
6.400
51,560
-0.05(-0.78%)
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%)
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
.