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 (%)
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%)
Jun 01, 2015
7.330
7.330
7.000
7.270
71,676
+0.01(+0.14%)
May 29, 2015
7.230
7.310
7.060
7.260
84,113
+0.01(+0.14%)
May 28, 2015
7.080
7.310
7.050
7.250
40,801
+0.22(+3.13%)
May 27, 2015
6.980
7.098
6.900
7.030
56,830
+0.01(+0.14%)
May 26, 2015
7.230
7.280
6.920
7.020
60,915
-0.21(-2.90%)
May 22, 2015
7.250
7.230
7.230
7.230
76,600
-0.07(-0.96%)
May 21, 2015
7.250
7.410
7.200
7.300
50,943
+0.02(+0.27%)
May 20, 2015
7.410
7.420
7.255
7.280
17,064
-0.07(-0.95%)
May 19, 2015
7.350
7.460
7.140
7.350
52,334
+0.03(+0.41%)
May 18, 2015
7.330
7.425
7.200
7.320
39,429
-0.02(-0.27%)
May 15, 2015
7.250
7.430
7.215
7.340
51,074
+0.10(+1.38%)
May 14, 2015
7.080
7.360
7.050
7.240
81,251
+0.27(+3.87%)
May 13, 2015
6.840
7.050
6.840
6.970
71,897
+0.16(+2.35%)
May 12, 2015
6.550
6.890
6.490
6.810
46,599
+0.26(+3.97%)
May 11, 2015
6.440
6.630
6.440
6.550
132,170
+0.04(+0.61%)
May 08, 2015
6.600
6.695
6.420
6.510
59,202
-0.02(-0.31%)
May 07, 2015
6.600
6.850
6.500
6.530
208,657
-0.05(-0.76%)
May 06, 2015
6.590
6.605
6.400
6.580
57,962
+0.03(+0.46%)
May 05, 2015
6.690
6.750
6.420
6.550
63,828
-0.18(-2.67%)
May 04, 2015
6.740
6.870
6.670
6.730
54,163
-0.03(-0.44%)
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
.