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
)
34.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 29, 2016
5.220
5.450
5.220
5.450
46,176
+0.28(+5.42%)
Jan 28, 2016
5.230
5.341
5.130
5.170
38,784
-0.02(-0.39%)
Jan 27, 2016
5.250
5.350
5.110
5.190
32,747
-0.06(-1.14%)
Jan 26, 2016
5.240
5.390
5.150
5.250
55,631
+0.08(+1.55%)
Jan 25, 2016
5.290
5.350
5.130
5.170
40,889
-0.39(-7.01%)
Jan 22, 2016
5.400
5.590
5.240
5.560
81,450
+0.30(+5.70%)
Jan 21, 2016
5.180
5.410
5.150
5.260
78,808
+0.11(+2.14%)
Jan 20, 2016
5.310
5.370
4.970
5.150
114,378
-0.25(-4.63%)
Jan 19, 2016
5.530
5.620
5.280
5.400
75,229
-0.32(-5.59%)
Jan 15, 2016
5.540
5.720
5.720
5.720
81,300
+0.01(+0.18%)
Jan 14, 2016
5.540
5.820
5.540
5.710
43,511
+0.20(+3.63%)
Jan 13, 2016
5.610
5.790
5.470
5.510
86,599
-0.10(-1.78%)
Jan 12, 2016
5.740
5.780
5.480
5.610
51,066
-0.06(-1.06%)
Jan 11, 2016
5.620
5.810
5.580
5.670
95,507
+0.11(+1.98%)
Jan 08, 2016
5.720
5.760
5.520
5.560
50,711
-0.15(-2.63%)
Jan 07, 2016
5.890
5.931
5.660
5.710
50,575
-0.28(-4.67%)
Jan 06, 2016
5.960
6.140
5.940
5.990
124,776
-0.11(-1.80%)
Jan 05, 2016
6.030
6.230
5.900
6.100
44,940
+0.09(+1.50%)
Jan 04, 2016
6.070
6.160
5.830
6.010
89,450
-0.24(-3.84%)
Dec 31, 2015
6.390
6.250
6.250
6.250
96,400
-0.12(-1.88%)
Dec 30, 2015
6.650
6.650
6.320
6.370
263,991
-0.29(-4.35%)
Dec 29, 2015
6.070
6.680
6.070
6.660
127,558
+0.62(+10.26%)
Dec 28, 2015
5.970
6.070
5.840
6.040
96,142
+0.08(+1.34%)
Dec 24, 2015
5.950
5.960
5.960
5.960
25,500
-0.02(-0.33%)
Dec 23, 2015
5.960
6.060
5.810
5.980
84,938
+0.04(+0.67%)
Dec 22, 2015
6.000
6.020
5.803
5.940
83,940
-0.05(-0.83%)
Dec 21, 2015
6.040
6.050
5.720
5.990
197,830
+0.03(+0.50%)
Dec 18, 2015
6.080
6.100
5.849
5.960
95,519
-0.18(-2.93%)
Dec 17, 2015
6.250
6.250
6.070
6.140
53,045
-0.11(-1.76%)
Dec 16, 2015
6.080
6.300
6.050
6.250
63,989
+0.14(+2.29%)
Dec 15, 2015
5.930
6.120
5.840
6.110
56,165
+0.27(+4.62%)
Dec 14, 2015
5.850
6.000
5.800
5.840
67,921
+0.05(+0.86%)
Dec 11, 2015
6.020
6.080
5.760
5.790
69,211
-0.32(-5.24%)
Dec 10, 2015
6.180
6.290
6.060
6.110
63,462
+0.03(+0.49%)
Dec 09, 2015
6.060
6.420
6.020
6.080
48,365
+0.04(+0.66%)
Dec 08, 2015
5.910
6.090
5.890
6.040
81,021
+0.00(+0.00%)
Dec 07, 2015
6.560
6.560
5.980
6.040
121,856
-0.52(-7.93%)
Dec 04, 2015
6.530
6.750
6.490
6.560
87,448
-0.04(-0.61%)
Dec 03, 2015
6.800
6.850
6.600
6.600
25,743
-0.15(-2.22%)
Dec 02, 2015
6.920
7.000
6.750
6.750
62,742
-0.19(-2.74%)
Dec 01, 2015
6.800
6.990
6.750
6.940
64,840
+0.11(+1.61%)
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%)
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
.