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
)
22.24
-0.45 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2018
8.850
8.985
8.601
8.700
51,230
-0.15(-1.69%)
Jan 30, 2018
9.200
9.200
8.800
8.850
75,869
-0.35(-3.80%)
Jan 29, 2018
9.350
9.500
9.200
9.200
118,930
-0.20(-2.13%)
Jan 26, 2018
9.400
9.400
9.250
9.400
27,906
+0.05(+0.53%)
Jan 25, 2018
9.300
9.400
9.250
9.350
44,826
+0.05(+0.54%)
Jan 24, 2018
9.250
9.450
9.150
9.300
78,575
+0.05(+0.54%)
Jan 23, 2018
9.000
9.250
9.000
9.250
43,184
+0.15(+1.65%)
Jan 22, 2018
9.200
9.250
9.000
9.100
59,310
-0.15(-1.62%)
Jan 19, 2018
8.950
9.300
8.950
9.250
62,771
+0.25(+2.78%)
Jan 18, 2018
8.900
9.150
8.900
9.000
66,395
+0.05(+0.56%)
Jan 17, 2018
8.850
9.100
8.845
8.950
88,043
+0.05(+0.56%)
Jan 16, 2018
8.950
9.300
8.850
8.900
139,570
-0.10(-1.11%)
Jan 12, 2018
9.000
9.000
9.000
0
+0.25(+2.86%)
Jan 11, 2018
8.750
8.800
8.400
8.750
182,081
+0.10(+1.16%)
Jan 10, 2018
8.700
8.650
82,536
+0.80(+10.19%)
Jan 09, 2018
8.000
8.150
7.800
7.850
270,819
-0.15(-1.88%)
Jan 08, 2018
8.750
8.774
8.000
8.000
242,870
-0.75(-8.57%)
Jan 05, 2018
8.900
9.000
8.700
8.750
32,105
-0.25(-2.78%)
Jan 04, 2018
8.850
9.100
8.800
9.000
158,454
+0.20(+2.27%)
Jan 03, 2018
8.700
8.950
8.700
8.800
165,628
+0.10(+1.15%)
Jan 02, 2018
8.600
8.700
8.600
8.700
37,778
+0.10(+1.16%)
Dec 29, 2017
8.600
8.600
8.600
0
+0.10(+1.18%)
Dec 28, 2017
8.600
8.650
8.450
8.500
107,328
-0.10(-1.16%)
Dec 27, 2017
8.450
8.700
8.325
8.600
51,424
+0.20(+2.38%)
Dec 26, 2017
8.450
8.500
8.400
8.400
38,867
-0.05(-0.59%)
Dec 22, 2017
8.500
8.550
8.400
8.450
38,472
-0.05(-0.59%)
Dec 21, 2017
8.600
8.700
8.450
8.500
33,695
-0.15(-1.73%)
Dec 20, 2017
8.600
8.750
8.538
8.650
26,373
+0.05(+0.58%)
Dec 19, 2017
8.500
8.650
8.417
8.600
51,241
+0.10(+1.18%)
Dec 18, 2017
8.700
8.767
8.450
8.500
56,288
-0.20(-2.30%)
Dec 15, 2017
8.450
8.800
8.450
8.700
82,488
+0.25(+2.96%)
Dec 14, 2017
8.750
8.750
8.450
8.450
27,906
-0.25(-2.87%)
Dec 13, 2017
8.700
8.900
8.650
8.700
21,576
+0.00(+0.00%)
Dec 12, 2017
8.600
8.900
8.600
8.700
29,502
+0.05(+0.58%)
Dec 11, 2017
8.900
8.900
8.500
8.650
44,934
-0.20(-2.26%)
Dec 08, 2017
8.850
8.900
8.750
8.850
57,402
+0.00(+0.00%)
Dec 07, 2017
8.950
8.950
8.750
67,252
+0.00(+0.00%)
Dec 06, 2017
8.700
8.950
8.637
8.900
77,898
+0.30(+3.49%)
Dec 05, 2017
8.750
8.750
8.500
8.600
46,721
-0.15(-1.71%)
Dec 04, 2017
8.700
8.800
8.601
8.750
70,262
+0.15(+1.74%)
Dec 01, 2017
8.500
8.650
8.450
8.600
38,765
+0.10(+1.18%)
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%)
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
.