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 (%)
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%)
Jan 03, 2017
5.650
5.800
5.550
5.650
82,617
+0.15(+2.73%)
Dec 30, 2016
5.500
5.500
5.500
0
+0.00(+0.00%)
Dec 29, 2016
5.850
6.000
5.450
5.500
175,878
-0.35(-5.98%)
Dec 28, 2016
6.000
6.000
5.800
5.850
59,036
-0.15(-2.50%)
Dec 27, 2016
6.050
6.100
5.950
6.000
50,192
-0.10(-1.64%)
Dec 23, 2016
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 22, 2016
6.100
6.150
5.900
6.100
31,866
-0.10(-1.61%)
Dec 21, 2016
6.150
6.250
6.100
6.200
53,279
-0.10(-1.59%)
Dec 20, 2016
6.150
6.300
6.150
6.300
64,798
+0.10(+1.61%)
Dec 19, 2016
6.200
6.250
6.100
6.200
69,370
+0.00(+0.00%)
Dec 16, 2016
6.100
6.200
6.050
6.200
160,975
+0.15(+2.48%)
Dec 15, 2016
6.200
6.268
6.050
6.050
80,997
-0.10(-1.63%)
Dec 14, 2016
6.150
6.275
6.125
6.150
88,780
+0.00(+0.00%)
Dec 13, 2016
6.150
6.200
6.050
6.150
34,744
+0.05(+0.82%)
Dec 12, 2016
6.100
6.200
6.050
6.100
43,525
-0.05(-0.81%)
Dec 09, 2016
6.150
6.250
6.057
6.150
125,913
+0.05(+0.82%)
Dec 08, 2016
5.900
6.100
5.850
6.100
80,471
+0.15(+2.52%)
Dec 07, 2016
5.950
6.000
5.950
5.950
28,840
+0.00(+0.00%)
Dec 06, 2016
6.050
6.050
5.900
5.950
56,835
+0.00(+0.00%)
Dec 05, 2016
5.750
6.050
5.750
5.950
75,974
+0.10(+1.71%)
Dec 02, 2016
5.950
6.050
5.800
5.850
37,331
-0.15(-2.50%)
Dec 01, 2016
6.050
6.100
6.000
6.000
44,017
+0.05(+0.84%)
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%)
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
.