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
)
26.94
+4.70 (+21.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2015
6.760
6.904
6.730
6.830
39,150
+0.05(+0.74%)
Nov 27, 2015
6.800
6.860
6.700
6.780
8,299
-0.04(-0.59%)
Nov 25, 2015
6.860
6.820
6.820
6.820
49,400
-0.08(-1.16%)
Nov 24, 2015
6.690
6.900
6.660
6.900
82,169
+0.20(+2.99%)
Nov 23, 2015
6.660
6.800
6.642
6.700
46,556
+0.01(+0.15%)
Nov 20, 2015
6.730
7.000
6.650
6.690
86,516
+0.03(+0.45%)
Nov 19, 2015
6.740
6.770
6.620
6.660
31,756
-0.01(-0.15%)
Nov 18, 2015
6.470
6.700
6.470
6.670
117,227
+0.27(+4.22%)
Nov 17, 2015
6.400
6.530
6.340
6.400
176,350
-0.03(-0.47%)
Nov 16, 2015
6.300
6.500
6.260
6.430
87,144
+0.06(+0.94%)
Nov 13, 2015
6.450
6.490
6.300
6.370
44,765
-0.08(-1.24%)
Nov 12, 2015
6.520
6.520
6.410
6.450
37,431
-0.13(-1.98%)
Nov 11, 2015
6.720
6.740
6.500
6.580
52,442
-0.16(-2.37%)
Nov 10, 2015
6.630
6.760
6.550
6.740
53,183
+0.07(+1.05%)
Nov 09, 2015
6.920
6.980
6.610
6.670
53,700
-0.23(-3.33%)
Nov 06, 2015
6.480
6.970
6.480
6.900
112,745
+0.25(+3.76%)
Nov 05, 2015
6.890
6.900
6.490
6.650
117,443
-0.19(-2.78%)
Nov 04, 2015
6.870
6.980
6.760
6.840
58,148
-0.08(-1.16%)
Nov 03, 2015
6.630
7.000
6.615
6.920
98,385
+0.26(+3.90%)
Nov 02, 2015
6.400
6.840
6.340
6.660
86,173
+0.18(+2.78%)
Oct 30, 2015
6.460
6.530
6.365
6.480
79,070
+0.01(+0.15%)
Oct 29, 2015
6.450
6.500
6.260
6.470
152,551
-0.03(-0.46%)
Oct 28, 2015
6.270
6.540
6.220
6.500
101,989
+0.31(+5.01%)
Oct 27, 2015
6.430
6.500
6.160
6.190
40,769
-0.31(-4.77%)
Oct 26, 2015
6.620
6.620
6.390
6.500
55,304
-0.17(-2.55%)
Oct 23, 2015
6.680
6.680
6.460
6.670
61,421
+0.03(+0.45%)
Oct 22, 2015
6.530
6.680
6.480
6.640
35,825
+0.15(+2.31%)
Oct 21, 2015
6.620
6.620
6.430
6.490
34,525
-0.12(-1.82%)
Oct 20, 2015
6.550
6.680
6.470
6.610
37,276
+0.05(+0.76%)
Oct 19, 2015
6.570
6.660
6.450
6.560
35,822
-0.04(-0.61%)
Oct 16, 2015
7.100
7.100
6.500
6.600
50,373
-0.48(-6.78%)
Oct 15, 2015
6.640
7.090
6.510
7.080
94,549
+0.50(+7.60%)
Oct 14, 2015
6.430
6.710
6.430
6.580
52,207
+0.21(+3.30%)
Oct 13, 2015
6.370
6.486
6.350
6.370
34,403
-0.07(-1.09%)
Oct 12, 2015
6.500
6.570
6.370
6.440
34,114
-0.14(-2.13%)
Oct 09, 2015
6.590
6.611
6.461
6.580
19,712
+0.02(+0.30%)
Oct 08, 2015
6.550
6.670
6.510
6.560
31,311
+0.03(+0.46%)
Oct 07, 2015
6.390
6.530
6.390
6.530
26,622
+0.20(+3.16%)
Oct 06, 2015
6.400
6.500
6.245
6.330
38,314
-0.04(-0.63%)
Oct 05, 2015
6.070
6.370
6.070
6.370
53,388
+0.36(+5.99%)
Oct 02, 2015
5.880
6.030
5.790
6.010
38,267
+0.06(+1.01%)
Oct 01, 2015
5.880
5.970
5.680
5.950
87,145
+0.07(+1.19%)
Sep 30, 2015
5.930
5.970
5.770
5.880
61,316
-0.01(-0.17%)
Sep 29, 2015
5.870
5.980
5.830
5.890
107,934
+0.02(+0.34%)
Sep 28, 2015
5.900
6.040
5.800
5.870
79,024
-0.04(-0.68%)
Sep 25, 2015
6.080
6.095
5.890
5.910
54,005
-0.13(-2.15%)
Sep 24, 2015
6.010
6.070
5.830
6.040
34,520
+0.01(+0.17%)
Sep 23, 2015
6.030
6.090
5.880
6.030
115,875
+0.04(+0.67%)
Sep 22, 2015
6.010
6.090
5.959
5.990
73,720
-0.07(-1.16%)
Sep 21, 2015
6.040
6.170
6.000
6.060
76,333
+0.06(+1.00%)
Sep 18, 2015
6.300
6.300
5.940
6.000
134,224
-0.37(-5.81%)
Sep 17, 2015
6.110
6.580
6.030
6.370
54,790
+0.25(+4.08%)
Sep 16, 2015
6.060
6.150
6.050
6.120
32,950
+0.05(+0.82%)
Sep 15, 2015
5.900
6.120
5.870
6.070
36,750
+0.18(+3.06%)
Sep 14, 2015
5.850
5.940
5.800
5.890
39,350
+0.03(+0.51%)
Sep 11, 2015
5.760
5.880
5.726
5.860
19,785
+0.03(+0.51%)
Sep 10, 2015
5.890
5.980
5.780
5.830
32,460
+0.01(+0.17%)
Sep 09, 2015
6.000
6.000
5.810
5.820
39,336
-0.08(-1.36%)
Sep 08, 2015
5.660
6.000
5.620
5.900
77,323
+0.30(+5.36%)
Sep 04, 2015
5.450
5.600
5.600
5.600
40,300
+0.11(+2.00%)
Sep 03, 2015
5.510
5.600
5.470
5.490
55,761
-0.09(-1.61%)
Sep 02, 2015
5.800
5.800
5.540
5.580
32,336
-0.11(-1.93%)
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
.