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 (%)
Nov 30, 2017
8.750
8.750
8.500
8.500
80,219
-0.20(-2.30%)
Nov 29, 2017
8.700
8.800
8.600
8.700
71,490
+0.05(+0.58%)
Nov 28, 2017
8.550
8.750
8.500
8.650
65,818
+0.10(+1.17%)
Nov 27, 2017
8.350
8.600
8.300
8.550
40,347
+0.15(+1.79%)
Nov 24, 2017
8.400
8.450
8.300
8.400
19,150
+0.00(+0.00%)
Nov 22, 2017
8.500
8.600
8.350
8.400
26,663
-0.10(-1.18%)
Nov 21, 2017
8.600
8.800
8.450
8.500
93,018
+0.00(+0.00%)
Nov 20, 2017
8.400
8.500
8.400
8.500
22,865
+0.10(+1.19%)
Nov 17, 2017
8.400
8.500
8.300
8.400
29,963
-0.10(-1.18%)
Nov 16, 2017
8.250
8.500
8.151
8.500
39,157
+0.30(+3.66%)
Nov 15, 2017
8.450
8.467
8.175
8.200
63,284
-0.30(-3.53%)
Nov 14, 2017
8.750
8.750
8.500
8.500
49,202
-0.20(-2.30%)
Nov 13, 2017
8.750
8.750
8.650
8.700
32,309
+0.00(+0.00%)
Nov 10, 2017
8.750
8.750
8.450
8.700
94,234
+0.00(+0.00%)
Nov 09, 2017
8.650
8.800
8.525
8.700
119,475
+0.00(+0.00%)
Nov 08, 2017
8.650
8.800
8.450
8.700
119,061
+0.00(+0.00%)
Nov 07, 2017
8.700
8.750
8.400
8.700
233,636
+0.00(+0.00%)
Nov 06, 2017
8.000
8.800
7.870
8.700
598,289
+0.85(+10.83%)
Nov 03, 2017
8.000
8.000
7.850
7.850
20,727
-0.15(-1.88%)
Nov 02, 2017
7.950
8.050
7.900
8.000
53,738
+0.05(+0.63%)
Nov 01, 2017
7.800
8.000
7.750
7.950
35,350
+0.25(+3.25%)
Oct 31, 2017
7.700
7.800
7.650
7.700
50,592
-0.10(-1.28%)
Oct 30, 2017
8.000
8.050
7.750
7.800
29,301
-0.20(-2.50%)
Oct 27, 2017
8.000
8.025
7.850
8.000
91,748
+0.00(+0.00%)
Oct 26, 2017
7.750
8.000
7.600
8.000
53,105
+0.30(+3.90%)
Oct 25, 2017
7.700
7.750
7.600
7.700
166,516
-0.05(-0.65%)
Oct 24, 2017
7.700
7.850
7.600
7.750
27,232
+0.10(+1.31%)
Oct 23, 2017
7.650
7.700
7.600
7.650
19,766
-0.05(-0.65%)
Oct 20, 2017
7.800
7.800
7.600
7.700
27,721
-0.05(-0.65%)
Oct 19, 2017
7.600
7.750
7.551
7.750
29,244
+0.05(+0.65%)
Oct 18, 2017
7.700
7.800
7.550
7.700
38,460
-0.10(-1.28%)
Oct 17, 2017
7.750
7.800
7.650
7.800
46,376
-0.05(-0.64%)
Oct 16, 2017
7.850
7.900
7.750
7.850
60,545
-0.05(-0.63%)
Oct 13, 2017
7.950
7.950
7.800
7.900
29,150
-0.05(-0.63%)
Oct 12, 2017
7.800
7.950
7.800
7.950
22,440
+0.05(+0.63%)
Oct 11, 2017
7.950
7.950
7.850
7.900
25,138
-0.05(-0.63%)
Oct 10, 2017
7.900
8.000
7.800
7.950
36,070
+0.10(+1.27%)
Oct 09, 2017
7.900
7.950
7.800
7.850
38,274
+0.00(+0.00%)
Oct 06, 2017
7.900
7.900
7.750
7.850
42,137
-0.10(-1.26%)
Oct 05, 2017
7.950
8.000
7.850
7.950
67,023
+0.00(+0.00%)
Oct 04, 2017
7.950
7.975
7.900
7.950
32,768
+0.05(+0.63%)
Oct 03, 2017
7.900
8.000
7.850
7.900
59,310
+0.10(+1.28%)
Oct 02, 2017
7.750
7.800
7.550
7.800
59,445
+0.00(+0.00%)
Sep 29, 2017
7.750
7.950
7.700
7.800
56,855
-0.05(-0.64%)
Sep 28, 2017
7.950
7.950
7.750
7.850
90,164
-0.10(-1.26%)
Sep 27, 2017
7.650
7.950
118,148
+0.00(+0.00%)
Sep 26, 2017
7.700
7.950
7.650
7.950
51,190
+0.30(+3.92%)
Sep 25, 2017
7.750
7.801
7.600
7.650
79,636
-0.10(-1.29%)
Sep 22, 2017
7.650
7.850
7.600
7.750
176,323
+0.15(+1.97%)
Sep 21, 2017
7.500
7.650
7.425
7.600
88,658
+0.05(+0.66%)
Sep 20, 2017
7.600
7.700
7.500
7.550
106,381
-0.10(-1.31%)
Sep 19, 2017
7.450
7.700
7.300
7.650
88,884
+0.20(+2.68%)
Sep 18, 2017
7.350
7.450
7.350
7.450
40,342
+0.10(+1.36%)
Sep 15, 2017
7.400
7.450
7.300
7.350
88,596
+0.00(+0.00%)
Sep 14, 2017
7.300
7.400
7.200
7.350
61,284
+0.00(+0.00%)
Sep 13, 2017
7.300
7.350
7.250
7.350
23,529
+0.05(+0.68%)
Sep 12, 2017
7.300
7.350
7.150
7.300
62,095
+0.00(+0.00%)
Sep 11, 2017
7.250
7.300
7.250
7.300
25,208
+0.05(+0.69%)
Sep 08, 2017
7.200
7.300
7.150
7.250
32,964
-0.05(-0.68%)
Sep 07, 2017
7.300
7.300
7.175
7.300
23,720
+0.00(+0.00%)
Sep 06, 2017
7.300
7.300
7.200
7.300
12,181
+0.00(+0.00%)
Sep 05, 2017
7.250
7.300
7.250
7.300
33,893
+0.00(+0.00%)
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
.