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
)
27.52
+0.57 (+2.13%)
Streaming Delayed Price
Updated: 11:55 AM EDT, May 9, 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 30, 2013
8.640
8.660
8.480
8.560
58,160
-0.11(-1.27%)
Aug 29, 2013
8.690
8.850
8.630
8.670
56,943
+0.03(+0.35%)
Aug 28, 2013
8.560
8.760
8.540
8.640
41,522
+0.08(+0.93%)
Aug 27, 2013
8.720
8.750
8.525
8.560
51,649
-0.24(-2.73%)
Aug 26, 2013
8.560
8.860
8.560
8.800
59,583
+0.26(+3.04%)
Aug 23, 2013
8.760
8.880
8.435
8.540
93,996
-0.17(-1.95%)
Aug 22, 2013
8.410
8.840
8.410
8.710
116,248
+0.27(+3.20%)
Aug 21, 2013
8.340
8.510
8.260
8.440
201,517
+0.05(+0.60%)
Aug 20, 2013
8.300
8.490
8.300
8.390
51,281
+0.08(+0.96%)
Aug 19, 2013
8.500
8.560
8.270
8.310
76,469
-0.19(-2.24%)
Aug 16, 2013
8.560
8.590
8.470
8.500
44,103
-0.10(-1.16%)
Aug 15, 2013
8.600
8.720
8.550
8.600
52,348
-0.06(-0.69%)
Aug 14, 2013
8.860
8.889
8.620
8.660
65,740
-0.08(-0.92%)
Aug 13, 2013
8.410
8.840
8.410
8.740
85,322
+0.32(+3.80%)
Aug 12, 2013
8.470
8.580
8.340
8.420
112,483
-0.05(-0.59%)
Aug 09, 2013
8.940
9.040
8.370
8.470
85,334
-0.52(-5.78%)
Aug 08, 2013
8.150
9.095
8.000
8.990
356,771
+0.00(+0.00%)
Aug 07, 2013
9.080
9.100
8.980
8.990
77,124
-0.08(-0.88%)
Aug 06, 2013
9.220
9.220
9.010
9.070
90,943
-0.22(-2.37%)
Aug 05, 2013
9.090
9.350
9.000
9.290
51,970
+0.16(+1.75%)
Aug 02, 2013
8.930
9.140
8.910
9.130
110,339
+0.14(+1.56%)
Aug 01, 2013
9.170
9.180
8.860
8.990
107,438
-0.15(-1.64%)
Jul 31, 2013
9.210
9.220
9.010
9.140
58,718
-0.08(-0.87%)
Jul 30, 2013
9.260
9.330
9.110
9.220
55,888
-0.04(-0.43%)
Jul 29, 2013
9.230
9.330
9.160
9.260
79,208
-0.02(-0.22%)
Jul 26, 2013
9.330
9.340
9.130
9.280
72,197
-0.10(-1.07%)
Jul 25, 2013
9.410
9.480
9.300
9.380
86,660
-0.07(-0.74%)
Jul 24, 2013
9.500
9.540
9.360
9.450
93,172
-0.04(-0.42%)
Jul 23, 2013
9.470
9.540
9.390
9.490
88,902
+0.07(+0.74%)
Jul 22, 2013
9.370
9.470
9.240
9.420
123,702
-0.05(-0.53%)
Jul 19, 2013
9.410
9.470
9.320
9.470
103,472
+0.08(+0.85%)
Jul 18, 2013
9.530
9.530
9.182
9.390
99,456
-0.08(-0.90%)
Jul 17, 2013
9.430
9.510
9.320
9.475
96,672
+0.05(+0.58%)
Jul 16, 2013
9.430
9.460
9.310
9.420
54,296
-0.04(-0.42%)
Jul 15, 2013
9.210
9.490
9.200
9.460
94,692
+0.21(+2.27%)
Jul 12, 2013
9.450
9.476
9.130
9.250
78,947
-0.22(-2.32%)
Jul 11, 2013
9.470
9.670
9.330
9.470
126,174
+0.04(+0.42%)
Jul 10, 2013
9.400
9.480
9.320
9.430
89,224
+0.04(+0.43%)
Jul 09, 2013
9.180
9.390
9.160
9.390
66,370
+0.23(+2.51%)
Jul 08, 2013
9.230
9.250
9.050
9.160
92,803
-0.06(-0.65%)
Jul 05, 2013
9.460
9.460
9.110
9.220
61,340
-0.12(-1.28%)
Jul 03, 2013
9.210
9.390
9.130
9.340
61,360
+0.15(+1.63%)
Jul 02, 2013
9.310
9.640
9.120
9.190
126,824
-0.06(-0.65%)
Jul 01, 2013
9.020
9.270
8.890
9.250
128,561
+0.24(+2.66%)
Jun 28, 2013
8.780
9.010
8.720
9.010
618,803
+0.26(+2.97%)
Jun 26, 2013
8.850
8.910
8.550
8.750
164,067
-0.05(-0.57%)
Jun 25, 2013
9.060
9.105
8.700
8.800
119,724
-0.20(-2.22%)
Jun 24, 2013
8.920
9.185
8.750
9.000
192,654
+0.01(+0.11%)
Jun 21, 2013
9.340
9.360
8.750
8.990
255,687
-0.32(-3.44%)
Jun 20, 2013
9.280
9.480
9.180
9.310
158,278
-0.09(-0.96%)
Jun 19, 2013
9.670
9.670
9.350
9.400
172,782
-0.25(-2.59%)
Jun 18, 2013
9.250
9.820
9.230
9.650
187,686
+0.44(+4.78%)
Jun 17, 2013
8.880
9.220
8.820
9.210
176,486
+0.41(+4.66%)
Jun 14, 2013
8.830
8.900
8.760
8.800
130,166
-0.02(-0.23%)
Jun 13, 2013
8.730
8.830
8.620
8.820
174,422
+0.07(+0.80%)
Jun 12, 2013
8.800
8.800
8.635
8.750
210,104
-0.02(-0.23%)
Jun 11, 2013
8.790
8.880
8.670
8.770
140,424
-0.09(-1.02%)
Jun 10, 2013
8.650
8.940
8.570
8.860
133,241
+0.26(+3.02%)
Jun 07, 2013
8.660
8.680
8.540
8.600
124,973
-0.03(-0.35%)
Jun 06, 2013
8.580
8.640
8.440
8.630
159,198
+0.03(+0.35%)
Jun 05, 2013
8.590
8.640
8.560
8.600
202,768
+0.00(+0.00%)
Jun 04, 2013
8.600
8.660
8.530
8.600
176,619
+0.04(+0.47%)
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
.