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
-0.05 (-0.18%)
Official Closing 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 (%)
May 30, 2014
6.780
6.780
6.510
6.550
87,870
-0.25(-3.68%)
May 29, 2014
7.020
7.020
6.720
6.800
71,071
-0.12(-1.73%)
May 28, 2014
6.910
7.000
6.770
6.920
122,378
-0.01(-0.14%)
May 27, 2014
6.930
7.140
6.810
6.930
165,686
+0.03(+0.43%)
May 23, 2014
6.720
6.900
6.900
6.900
185,800
+0.24(+3.60%)
May 22, 2014
6.370
6.690
6.370
6.660
185,752
+0.35(+5.55%)
May 21, 2014
6.180
6.370
6.155
6.310
171,447
+0.13(+2.10%)
May 20, 2014
6.440
6.480
6.080
6.180
284,796
-0.25(-3.89%)
May 19, 2014
6.040
6.490
6.000
6.430
222,703
+0.48(+8.07%)
May 16, 2014
5.790
5.970
5.790
5.950
150,059
+0.15(+2.59%)
May 15, 2014
5.790
5.860
5.680
5.800
136,844
+0.02(+0.35%)
May 14, 2014
6.010
6.100
5.770
5.780
200,138
-0.22(-3.67%)
May 13, 2014
5.710
6.130
5.710
6.000
323,304
+0.25(+4.35%)
May 12, 2014
5.810
6.020
5.730
5.750
308,670
-0.07(-1.20%)
May 09, 2014
5.680
5.870
5.670
5.820
178,131
+0.08(+1.39%)
May 08, 2014
5.900
6.150
5.590
5.740
618,603
-0.43(-6.97%)
May 07, 2014
6.200
6.380
5.900
6.170
200,750
-0.04(-0.64%)
May 06, 2014
6.180
6.290
6.160
6.210
128,990
-0.03(-0.48%)
May 05, 2014
6.190
6.330
6.180
6.240
233,290
-0.03(-0.48%)
May 02, 2014
6.340
6.390
6.230
6.270
96,475
-0.08(-1.26%)
May 01, 2014
6.390
6.440
6.200
6.350
185,571
-0.06(-0.94%)
Apr 30, 2014
6.360
6.540
6.260
6.410
329,205
+0.04(+0.63%)
Apr 29, 2014
6.460
6.560
6.320
6.370
166,861
-0.04(-0.62%)
Apr 28, 2014
6.550
6.560
6.310
6.410
116,793
-0.09(-1.38%)
Apr 25, 2014
6.710
6.710
6.440
6.500
130,001
-0.23(-3.42%)
Apr 24, 2014
6.790
6.820
6.650
6.730
165,491
+0.02(+0.30%)
Apr 23, 2014
6.810
6.850
6.678
6.710
116,156
-0.12(-1.76%)
Apr 22, 2014
6.860
6.880
6.800
6.830
214,268
+0.01(+0.15%)
Apr 21, 2014
6.810
6.890
6.760
6.820
99,338
+0.03(+0.44%)
Apr 17, 2014
6.880
6.790
6.790
6.790
371,400
-0.09(-1.31%)
Apr 16, 2014
6.870
6.932
6.830
6.880
138,672
+0.09(+1.33%)
Apr 15, 2014
7.000
7.023
6.520
6.790
288,656
-0.21(-3.00%)
Apr 14, 2014
7.210
7.210
7.000
7.000
131,238
-0.08(-1.13%)
Apr 11, 2014
7.140
7.200
7.010
7.080
167,181
-0.09(-1.26%)
Apr 10, 2014
7.140
7.200
7.110
7.170
188,157
+0.01(+0.14%)
Apr 09, 2014
7.250
7.250
7.070
7.160
149,579
-0.01(-0.14%)
Apr 08, 2014
7.080
7.250
7.070
7.170
177,312
+0.14(+1.99%)
Apr 07, 2014
7.260
7.300
7.000
7.030
255,657
-0.25(-3.43%)
Apr 04, 2014
7.590
7.600
7.250
7.280
186,657
-0.30(-3.96%)
Apr 03, 2014
7.580
7.665
7.520
7.580
134,193
-0.01(-0.13%)
Apr 02, 2014
7.650
7.730
7.560
7.590
161,636
-0.03(-0.39%)
Apr 01, 2014
7.710
7.790
7.570
7.620
207,101
+0.06(+0.79%)
Mar 31, 2014
7.710
7.820
7.560
7.560
195,982
-0.11(-1.43%)
Mar 28, 2014
7.680
7.760
7.550
7.670
545,436
-0.02(-0.26%)
Mar 27, 2014
7.660
7.780
7.600
7.690
93,603
-0.01(-0.13%)
Mar 26, 2014
8.020
8.170
7.700
7.700
168,488
-0.18(-2.28%)
Mar 25, 2014
7.920
7.980
7.700
7.880
157,714
+0.04(+0.51%)
Mar 24, 2014
8.010
8.100
7.710
7.840
221,243
-0.10(-1.26%)
Mar 21, 2014
7.870
7.980
7.740
7.940
296,388
+0.14(+1.79%)
Mar 20, 2014
7.760
7.860
7.670
7.800
234,065
+0.06(+0.78%)
Mar 19, 2014
7.650
7.830
7.600
7.740
251,780
+0.22(+2.93%)
Mar 18, 2014
7.760
7.880
7.500
7.520
303,094
+0.04(+0.53%)
Mar 17, 2014
7.590
7.850
7.410
7.480
397,541
-0.04(-0.53%)
Mar 14, 2014
8.030
8.140
7.500
7.520
783,470
-0.63(-7.73%)
Mar 13, 2014
9.600
9.700
8.000
8.150
837,130
-1.73(-17.51%)
Mar 12, 2014
9.830
9.980
9.794
9.880
66,695
+0.03(+0.30%)
Mar 11, 2014
10.13
10.13
9.790
9.850
58,518
-0.24(-2.38%)
Mar 10, 2014
10.11
10.15
10.01
10.09
55,886
-0.02(-0.20%)
Mar 07, 2014
10.22
10.22
10.04
10.11
32,968
-0.05(-0.49%)
Mar 06, 2014
10.25
10.39
10.14
10.16
50,927
-0.04(-0.39%)
Mar 05, 2014
10.41
10.42
10.13
10.20
157,622
-0.26(-2.49%)
Mar 04, 2014
10.14
10.62
10.14
10.46
146,851
+0.47(+4.70%)
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
.