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
)
21.48
+0.50 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2017
5.200
5.300
5.150
5.150
37,215
-0.05(-0.96%)
Jan 31, 2017
5.250
5.300
5.100
5.200
49,086
-0.05(-0.95%)
Jan 30, 2017
5.450
5.454
5.250
5.250
47,506
-0.30(-5.41%)
Jan 27, 2017
5.550
5.600
5.500
5.550
32,502
-0.05(-0.89%)
Jan 26, 2017
5.600
5.600
5.500
5.600
36,533
+0.05(+0.90%)
Jan 25, 2017
5.500
5.600
5.500
5.550
33,787
+0.05(+0.91%)
Jan 24, 2017
5.200
5.500
5.200
5.500
65,818
+0.25(+4.76%)
Jan 23, 2017
5.500
5.500
5.250
5.250
63,789
-0.15(-2.78%)
Jan 20, 2017
5.200
5.450
5.200
5.400
60,753
+0.25(+4.85%)
Jan 19, 2017
4.950
5.300
4.950
5.150
80,927
+0.20(+4.04%)
Jan 18, 2017
4.900
5.100
4.900
4.950
93,550
+0.05(+1.02%)
Jan 17, 2017
5.000
5.050
4.900
4.900
119,488
-0.15(-2.97%)
Jan 13, 2017
5.050
5.050
5.050
0
+0.00(+0.00%)
Jan 12, 2017
5.100
5.199
5.050
5.050
94,383
-0.10(-1.94%)
Jan 11, 2017
5.200
5.250
5.150
5.150
39,177
-0.08(-1.53%)
Jan 10, 2017
5.250
5.300
5.200
5.230
62,827
-0.02(-0.38%)
Jan 09, 2017
5.400
5.533
5.250
5.250
91,616
-0.15(-2.78%)
Jan 06, 2017
5.500
5.600
5.400
5.400
79,819
-0.10(-1.82%)
Jan 05, 2017
5.700
5.750
5.500
5.500
52,483
-0.20(-3.51%)
Jan 04, 2017
5.750
5.800
5.700
5.700
63,178
+0.05(+0.88%)
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
.