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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015
5.790
5.800
5.570
5.670
57,091
-0.07(-1.22%)
Aug 28, 2015
5.670
5.800
5.590
5.740
47,795
+0.07(+1.23%)
Aug 27, 2015
5.550
5.704
5.460
5.670
86,647
+0.17(+3.09%)
Aug 26, 2015
5.490
5.530
5.320
5.500
93,550
+0.14(+2.61%)
Aug 25, 2015
5.880
5.910
5.320
5.360
141,141
-0.44(-7.59%)
Aug 24, 2015
5.560
5.900
5.310
5.800
109,934
-0.05(-0.85%)
Aug 21, 2015
5.840
5.995
5.720
5.850
86,001
-0.12(-2.01%)
Aug 20, 2015
6.110
6.140
5.970
5.970
32,527
-0.28(-4.48%)
Aug 19, 2015
6.190
6.300
6.050
6.250
76,390
-0.01(-0.16%)
Aug 18, 2015
6.280
6.280
6.100
6.260
70,978
-0.06(-0.95%)
Aug 17, 2015
6.460
6.480
6.300
6.320
36,871
-0.19(-2.92%)
Aug 14, 2015
6.540
6.630
6.420
6.510
57,458
-0.01(-0.15%)
Aug 13, 2015
6.530
6.550
6.440
6.520
33,063
+0.00(+0.00%)
Aug 12, 2015
6.430
6.590
6.403
6.520
36,040
+0.01(+0.15%)
Aug 11, 2015
6.350
6.510
6.310
6.510
27,170
+0.10(+1.56%)
Aug 10, 2015
6.430
6.450
6.270
6.410
56,029
+0.07(+1.10%)
Aug 07, 2015
6.420
6.530
6.270
6.340
37,331
-0.15(-2.31%)
Aug 06, 2015
6.660
6.750
6.460
6.490
37,456
-0.10(-1.52%)
Aug 05, 2015
6.580
6.750
6.480
6.590
50,329
+0.05(+0.76%)
Aug 04, 2015
6.690
6.690
6.460
6.540
35,425
-0.15(-2.24%)
Aug 03, 2015
6.890
6.890
6.480
6.690
49,261
-0.21(-3.04%)
Jul 31, 2015
6.470
7.020
6.410
6.900
71,059
+0.49(+7.64%)
Jul 30, 2015
6.600
7.270
6.360
6.410
97,442
-0.24(-3.61%)
Jul 29, 2015
6.600
6.723
6.570
6.650
36,922
+0.06(+0.91%)
Jul 28, 2015
6.670
6.700
6.412
6.590
41,035
+0.01(+0.15%)
Jul 27, 2015
6.490
6.700
6.440
6.580
31,448
+0.04(+0.61%)
Jul 24, 2015
6.700
6.700
6.520
6.540
39,506
-0.12(-1.80%)
Jul 23, 2015
6.950
6.960
6.650
6.660
46,534
-0.29(-4.17%)
Jul 22, 2015
6.900
7.020
6.860
6.950
31,014
+0.05(+0.72%)
Jul 21, 2015
6.880
6.957
6.810
6.900
25,035
-0.02(-0.29%)
Jul 20, 2015
7.060
7.060
6.780
6.920
43,217
-0.16(-2.26%)
Jul 17, 2015
7.210
7.210
7.060
7.080
27,378
-0.15(-2.07%)
Jul 16, 2015
7.130
7.350
7.080
7.230
41,344
+0.16(+2.26%)
Jul 15, 2015
7.270
7.270
7.040
7.070
20,549
-0.18(-2.48%)
Jul 14, 2015
7.050
7.280
7.050
7.250
20,781
+0.23(+3.28%)
Jul 13, 2015
7.050
7.100
6.960
7.020
144,055
-0.04(-0.57%)
Jul 10, 2015
7.120
7.220
7.020
7.060
45,828
+0.00(+0.00%)
Jul 09, 2015
7.150
7.262
6.990
7.060
40,173
+0.01(+0.14%)
Jul 08, 2015
7.320
7.430
6.990
7.050
63,157
-0.37(-4.99%)
Jul 07, 2015
7.480
7.480
7.200
7.420
54,550
-0.07(-0.93%)
Jul 06, 2015
7.620
7.740
7.410
7.490
50,453
-0.24(-3.10%)
Jul 02, 2015
7.710
7.730
7.730
7.730
79,000
+0.07(+0.91%)
Jul 01, 2015
7.730
7.900
7.510
7.660
58,333
+0.01(+0.13%)
Jun 30, 2015
7.850
7.850
7.560
7.650
39,975
-0.16(-2.05%)
Jun 29, 2015
7.890
7.980
7.710
7.810
183,910
-0.10(-1.26%)
Jun 26, 2015
7.710
7.910
7.610
7.910
211,497
+0.20(+2.59%)
Jun 25, 2015
7.540
7.880
7.495
7.710
75,071
+0.25(+3.35%)
Jun 24, 2015
7.420
7.520
7.380
7.460
35,457
-0.02(-0.27%)
Jun 23, 2015
7.400
7.510
7.350
7.480
15,416
+0.09(+1.22%)
Jun 22, 2015
7.320
7.490
7.320
7.390
36,262
+0.07(+0.96%)
Jun 19, 2015
7.360
7.360
7.290
7.320
56,822
-0.02(-0.27%)
Jun 18, 2015
7.180
7.370
7.180
7.340
54,166
+0.20(+2.80%)
Jun 17, 2015
7.210
7.220
7.110
7.140
23,534
-0.07(-0.97%)
Jun 16, 2015
7.250
7.250
7.085
7.210
38,288
-0.02(-0.28%)
Jun 15, 2015
7.060
7.250
6.900
7.230
40,319
+0.09(+1.26%)
Jun 12, 2015
7.250
7.269
7.120
7.140
23,673
-0.11(-1.52%)
Jun 11, 2015
7.120
7.250
7.080
7.250
26,034
+0.13(+1.83%)
Jun 10, 2015
6.980
7.240
6.910
7.120
47,459
+0.18(+2.59%)
Jun 09, 2015
6.980
6.980
6.770
6.940
55,011
+0.01(+0.14%)
Jun 08, 2015
6.930
7.000
6.830
6.930
40,924
-0.07(-1.00%)
Jun 05, 2015
6.860
7.030
6.860
7.000
37,733
+0.12(+1.74%)
Jun 04, 2015
7.120
7.181
6.860
6.880
68,492
-0.34(-4.71%)
Jun 03, 2015
7.030
7.260
6.960
7.220
51,565
+0.11(+1.55%)
Jun 02, 2015
7.260
7.260
7.080
7.110
30,313
-0.16(-2.20%)
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
.