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, 2016
4.870
5.080
4.760
4.770
62,521
-0.18(-3.64%)
Mar 30, 2016
4.890
5.000
4.840
4.950
108,944
+0.07(+1.43%)
Mar 29, 2016
4.590
4.890
4.530
4.880
32,260
+0.31(+6.78%)
Mar 28, 2016
4.680
4.720
4.570
4.570
41,839
-0.12(-2.56%)
Mar 24, 2016
4.820
4.690
4.690
4.690
66,000
-0.13(-2.70%)
Mar 23, 2016
4.920
4.930
4.800
4.820
46,019
-0.12(-2.43%)
Mar 22, 2016
5.070
5.080
4.930
4.940
23,206
-0.12(-2.37%)
Mar 21, 2016
4.930
5.100
4.920
5.060
56,566
+0.06(+1.20%)
Mar 18, 2016
5.060
5.100
4.951
5.000
158,718
+0.03(+0.60%)
Mar 17, 2016
4.860
4.990
4.800
4.970
75,109
+0.09(+1.84%)
Mar 16, 2016
4.900
5.000
4.830
4.880
35,641
-0.06(-1.21%)
Mar 15, 2016
4.950
5.000
4.900
4.940
39,216
-0.06(-1.20%)
Mar 14, 2016
4.880
5.104
4.780
5.000
80,164
+0.08(+1.63%)
Mar 11, 2016
4.890
4.990
4.760
4.920
79,759
+0.07(+1.44%)
Mar 10, 2016
4.950
5.009
4.750
4.850
26,881
+0.01(+0.21%)
Mar 09, 2016
4.820
4.950
4.750
4.840
41,276
+0.01(+0.21%)
Mar 08, 2016
5.090
5.090
4.750
4.830
76,445
-0.32(-6.21%)
Mar 07, 2016
4.920
5.180
4.910
5.150
103,581
+0.11(+2.18%)
Mar 04, 2016
4.850
5.160
4.850
5.040
125,638
+0.04(+0.80%)
Mar 03, 2016
6.090
6.154
4.970
5.000
243,703
-1.04(-17.22%)
Mar 02, 2016
5.140
6.100
5.070
6.040
106,021
+0.87(+16.83%)
Mar 01, 2016
5.180
5.250
5.080
5.170
29,041
+0.03(+0.58%)
Feb 29, 2016
5.060
5.260
5.060
5.140
39,357
+0.06(+1.18%)
Feb 26, 2016
5.000
5.109
4.905
5.080
41,285
+0.14(+2.83%)
Feb 25, 2016
4.900
5.070
4.900
4.940
33,261
+0.07(+1.44%)
Feb 24, 2016
4.700
4.890
4.638
4.870
15,153
+0.15(+3.18%)
Feb 23, 2016
4.750
4.940
4.700
4.720
37,200
-0.03(-0.63%)
Feb 22, 2016
4.800
4.849
4.740
4.750
23,720
+0.05(+1.06%)
Feb 19, 2016
4.600
4.720
4.600
4.700
27,509
+0.09(+1.95%)
Feb 18, 2016
4.700
4.755
4.540
4.610
52,074
-0.03(-0.65%)
Feb 17, 2016
4.170
4.740
4.170
4.640
122,844
+0.49(+11.81%)
Feb 16, 2016
4.500
4.560
4.135
4.150
147,656
-0.43(-9.39%)
Feb 12, 2016
4.570
4.580
4.580
4.580
19,400
+0.04(+0.88%)
Feb 11, 2016
4.600
4.760
4.500
4.540
16,399
-0.21(-4.42%)
Feb 10, 2016
4.670
4.770
4.570
4.750
35,044
+0.11(+2.37%)
Feb 09, 2016
4.670
4.730
4.540
4.640
17,430
-0.10(-2.11%)
Feb 08, 2016
4.750
4.760
4.560
4.740
47,576
-0.06(-1.25%)
Feb 05, 2016
5.040
5.100
4.790
4.800
59,937
-0.30(-5.88%)
Feb 04, 2016
5.010
5.260
5.000
5.100
45,286
+0.10(+2.00%)
Feb 03, 2016
5.160
5.160
4.950
5.000
69,367
-0.10(-1.96%)
Feb 02, 2016
5.220
5.220
5.060
5.100
26,773
-0.22(-4.14%)
Feb 01, 2016
5.330
5.380
5.280
5.320
34,372
-0.13(-2.39%)
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%)
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
.