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 (%)
Jul 29, 2016
4.910
5.000
4.860
4.950
68,919
+0.14(+2.91%)
Jul 28, 2016
4.920
4.930
4.780
4.810
24,366
-0.16(-3.22%)
Jul 27, 2016
5.100
5.100
4.940
4.970
34,979
-0.06(-1.19%)
Jul 26, 2016
5.040
5.060
4.930
5.030
38,358
-0.02(-0.40%)
Jul 25, 2016
5.050
5.070
4.920
5.050
42,894
-0.06(-1.17%)
Jul 22, 2016
5.130
5.180
5.070
5.110
32,288
+0.00(+0.00%)
Jul 21, 2016
5.140
5.200
5.060
5.110
29,737
-0.09(-1.73%)
Jul 20, 2016
5.140
5.200
4.990
5.200
57,076
+0.12(+2.36%)
Jul 19, 2016
5.090
5.190
5.060
5.080
33,982
-0.10(-1.93%)
Jul 18, 2016
5.270
5.300
5.130
5.180
41,363
-0.09(-1.71%)
Jul 15, 2016
5.240
5.290
5.170
5.270
42,743
+0.10(+1.93%)
Jul 14, 2016
5.170
5.210
5.020
5.170
59,645
+0.03(+0.58%)
Jul 13, 2016
5.190
5.240
5.069
5.140
45,093
-0.04(-0.77%)
Jul 12, 2016
5.030
5.280
5.030
5.180
107,529
+0.17(+3.39%)
Jul 11, 2016
5.040
5.150
4.990
5.010
77,663
+0.00(+0.00%)
Jul 08, 2016
4.880
5.080
4.840
5.010
85,949
+0.17(+3.51%)
Jul 07, 2016
4.900
5.000
4.820
4.840
76,181
+0.02(+0.41%)
Jul 06, 2016
4.640
4.870
4.640
4.820
62,701
+0.10(+2.12%)
Jul 05, 2016
4.470
4.790
4.400
4.720
117,232
+0.26(+5.83%)
Jul 01, 2016
4.350
4.460
4.460
4.460
117,000
+0.09(+2.06%)
Jun 30, 2016
4.290
4.470
4.260
4.370
140,041
+0.08(+1.86%)
Jun 29, 2016
4.340
4.400
4.280
4.290
190,386
-0.01(-0.23%)
Jun 28, 2016
4.450
4.490
4.240
4.300
162,963
-0.03(-0.69%)
Jun 27, 2016
4.710
4.710
4.320
4.330
116,180
-0.39(-8.26%)
Jun 24, 2016
4.790
4.810
4.430
4.720
233,229
-0.25(-5.03%)
Jun 23, 2016
4.950
5.000
4.930
4.970
103,817
+0.16(+3.33%)
Jun 22, 2016
4.700
4.870
4.700
4.810
69,491
+0.14(+3.00%)
Jun 21, 2016
4.720
4.749
4.610
4.670
61,993
+0.00(+0.00%)
Jun 20, 2016
4.640
4.758
4.619
4.670
103,002
+0.12(+2.64%)
Jun 17, 2016
4.400
4.610
4.400
4.550
171,176
+0.07(+1.56%)
Jun 16, 2016
4.440
4.490
4.400
4.480
116,771
+0.01(+0.22%)
Jun 15, 2016
4.530
4.590
4.451
4.470
79,501
-0.06(-1.32%)
Jun 14, 2016
4.580
4.625
4.500
4.530
96,989
-0.07(-1.52%)
Jun 13, 2016
4.440
4.680
4.440
4.600
165,455
+0.16(+3.60%)
Jun 10, 2016
4.500
4.570
4.310
4.440
96,901
-0.07(-1.55%)
Jun 09, 2016
4.670
4.670
4.500
4.510
117,476
-0.21(-4.45%)
Jun 08, 2016
4.800
4.860
4.700
4.720
112,136
-0.08(-1.67%)
Jun 07, 2016
4.860
4.860
4.800
4.800
70,665
-0.02(-0.41%)
Jun 06, 2016
4.820
4.880
4.790
4.820
98,690
+0.02(+0.42%)
Jun 03, 2016
4.970
4.990
4.730
4.800
78,875
-0.15(-3.03%)
Jun 02, 2016
4.710
4.980
4.710
4.950
95,256
+0.24(+5.10%)
Jun 01, 2016
4.660
4.780
4.643
4.710
83,014
+0.03(+0.64%)
May 31, 2016
4.790
4.845
4.660
4.680
190,797
-0.06(-1.27%)
May 27, 2016
4.720
4.740
4.740
4.740
40,800
+0.00(+0.00%)
May 26, 2016
4.850
4.860
4.700
4.740
44,602
-0.09(-1.86%)
May 25, 2016
4.960
5.009
4.800
4.830
48,401
-0.10(-2.03%)
May 24, 2016
4.870
5.010
4.750
4.930
42,520
+0.08(+1.65%)
May 23, 2016
4.850
4.930
4.770
4.850
51,129
+0.03(+0.62%)
May 20, 2016
4.450
4.820
4.370
4.820
74,917
+0.32(+7.11%)
May 19, 2016
4.520
4.600
4.460
4.500
160,446
-0.06(-1.32%)
May 18, 2016
4.530
4.640
4.500
4.560
67,025
+0.03(+0.66%)
May 17, 2016
4.560
4.690
4.500
4.530
94,341
-0.08(-1.74%)
May 16, 2016
4.520
4.620
4.520
4.610
67,358
+0.10(+2.22%)
May 13, 2016
4.490
4.560
4.435
4.510
63,392
-0.03(-0.66%)
May 12, 2016
4.640
4.700
4.470
4.540
61,073
-0.09(-1.94%)
May 11, 2016
4.640
4.690
4.550
4.630
60,022
-0.01(-0.22%)
May 10, 2016
4.630
4.700
4.600
4.640
90,879
+0.02(+0.43%)
May 09, 2016
4.460
4.668
4.460
4.620
83,179
+0.12(+2.67%)
May 06, 2016
4.540
4.600
4.370
4.500
90,038
+0.10(+2.27%)
May 05, 2016
4.700
4.810
4.370
4.400
239,890
+0.47(+11.96%)
May 04, 2016
4.080
4.200
3.910
3.930
82,827
-0.16(-3.91%)
May 03, 2016
4.320
4.350
3.950
4.090
125,590
-0.27(-6.19%)
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
.