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
)
21.48
+0.50 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015
7.660
7.660
7.210
7.400
68,997
-0.34(-4.39%)
Mar 30, 2015
7.520
7.830
7.500
7.740
150,120
+0.20(+2.65%)
Mar 27, 2015
7.540
7.740
7.405
7.540
59,692
+0.03(+0.40%)
Mar 26, 2015
7.220
7.560
7.200
7.510
51,097
+0.32(+4.45%)
Mar 25, 2015
7.600
7.640
7.130
7.190
58,068
-0.48(-6.26%)
Mar 24, 2015
7.670
7.840
7.529
7.670
94,833
-0.03(-0.39%)
Mar 23, 2015
7.280
7.710
7.280
7.700
108,499
+0.42(+5.77%)
Mar 20, 2015
6.950
7.400
6.905
7.280
263,319
+0.37(+5.35%)
Mar 19, 2015
6.900
7.010
6.810
6.910
58,124
-0.04(-0.58%)
Mar 18, 2015
6.980
7.030
6.770
6.950
83,986
-0.09(-1.28%)
Mar 17, 2015
7.060
7.060
6.860
7.040
31,012
-0.03(-0.42%)
Mar 16, 2015
7.020
7.110
6.850
7.070
64,497
+0.06(+0.86%)
Mar 13, 2015
7.020
7.080
6.710
7.010
79,543
-0.04(-0.57%)
Mar 12, 2015
6.790
7.080
6.695
7.050
79,581
+0.35(+5.22%)
Mar 11, 2015
6.970
6.970
6.500
6.700
141,634
-0.29(-4.15%)
Mar 10, 2015
6.900
7.030
6.850
6.990
78,983
+0.01(+0.14%)
Mar 09, 2015
7.200
7.200
6.940
6.980
66,370
-0.19(-2.65%)
Mar 06, 2015
6.750
7.250
6.550
7.170
161,266
+0.39(+5.75%)
Mar 05, 2015
6.750
7.090
6.650
6.780
64,624
+0.36(+5.61%)
Mar 04, 2015
6.460
6.570
6.420
6.420
55,349
-0.11(-1.68%)
Mar 03, 2015
6.350
6.670
6.279
6.530
39,479
+0.14(+2.19%)
Mar 02, 2015
6.250
6.430
6.160
6.390
81,263
+0.13(+2.08%)
Feb 27, 2015
6.360
6.380
6.250
6.260
37,423
-0.10(-1.57%)
Feb 26, 2015
6.370
6.430
6.150
6.360
45,463
-0.02(-0.31%)
Feb 25, 2015
6.360
6.450
6.350
6.380
28,840
+0.00(+0.00%)
Feb 24, 2015
6.420
6.440
6.360
6.380
47,425
-0.05(-0.78%)
Feb 23, 2015
6.510
6.570
6.330
6.430
56,654
-0.17(-2.58%)
Feb 20, 2015
6.540
6.620
6.360
6.600
68,981
+0.08(+1.23%)
Feb 19, 2015
6.280
6.550
6.280
6.520
34,828
+0.20(+3.16%)
Feb 18, 2015
6.190
6.330
6.180
6.320
32,881
+0.11(+1.77%)
Feb 17, 2015
6.050
6.220
6.050
6.210
34,931
+0.16(+2.64%)
Feb 13, 2015
5.850
6.050
6.050
6.050
45,800
+0.20(+3.42%)
Feb 12, 2015
6.020
6.030
5.810
5.850
79,637
-0.10(-1.68%)
Feb 11, 2015
6.180
6.180
5.900
5.950
44,375
-0.26(-4.19%)
Feb 10, 2015
6.300
6.393
6.060
6.210
31,500
-0.09(-1.43%)
Feb 09, 2015
6.210
6.340
6.200
6.300
48,669
+0.09(+1.45%)
Feb 06, 2015
6.230
6.340
6.128
6.210
44,585
+0.01(+0.16%)
Feb 05, 2015
6.010
6.240
6.010
6.200
36,361
+0.24(+4.03%)
Feb 04, 2015
6.130
6.180
5.940
5.960
48,698
-0.21(-3.40%)
Feb 03, 2015
6.000
6.308
6.000
6.170
73,006
+0.19(+3.18%)
Feb 02, 2015
5.910
6.030
5.780
5.980
62,343
+0.15(+2.57%)
Jan 30, 2015
6.120
6.160
5.820
5.830
61,786
-0.36(-5.82%)
Jan 29, 2015
5.960
6.210
5.881
6.190
48,580
+0.22(+3.69%)
Jan 28, 2015
6.360
6.400
5.930
5.970
47,256
-0.35(-5.54%)
Jan 27, 2015
6.350
6.400
6.260
6.320
32,462
-0.05(-0.78%)
Jan 26, 2015
6.250
6.460
6.170
6.370
26,628
+0.03(+0.47%)
Jan 23, 2015
6.250
6.350
6.190
6.340
51,563
+0.05(+0.79%)
Jan 22, 2015
6.350
6.400
6.260
6.290
45,224
+0.01(+0.16%)
Jan 21, 2015
6.240
6.430
6.240
6.280
37,472
+0.11(+1.78%)
Jan 20, 2015
6.220
6.340
6.100
6.170
42,525
-0.07(-1.12%)
Jan 16, 2015
6.050
6.270
6.050
6.240
34,556
+0.15(+2.46%)
Jan 15, 2015
6.410
6.410
6.000
6.090
65,628
-0.35(-5.43%)
Jan 14, 2015
6.300
6.550
6.270
6.440
49,011
+0.10(+1.58%)
Jan 13, 2015
6.360
6.640
6.200
6.340
58,349
+0.01(+0.16%)
Jan 12, 2015
6.610
6.610
6.180
6.330
67,996
-0.32(-4.81%)
Jan 09, 2015
6.750
6.840
6.640
6.650
32,704
-0.12(-1.77%)
Jan 08, 2015
6.750
6.900
6.690
6.770
66,722
+0.06(+0.89%)
Jan 07, 2015
6.760
6.770
6.640
6.710
37,701
-0.03(-0.45%)
Jan 06, 2015
6.920
6.970
6.580
6.740
42,464
-0.16(-2.32%)
Jan 05, 2015
7.030
7.220
6.830
6.900
51,455
-0.19(-2.68%)
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
.