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 29, 2018
13.00
13.00
13.00
0
+1.15(+9.70%)
Mar 28, 2018
11.95
12.30
11.75
11.85
421,229
+0.00(+0.00%)
Mar 27, 2018
11.95
12.05
11.70
11.85
167,029
-0.10(-0.84%)
Mar 26, 2018
12.05
12.15
11.75
11.95
265,594
+0.00(+0.00%)
Mar 23, 2018
12.10
12.35
11.90
11.95
163,902
-0.05(-0.42%)
Mar 22, 2018
11.85
12.55
11.85
12.00
122,174
+0.10(+0.84%)
Mar 21, 2018
12.00
12.20
11.75
11.90
213,817
-0.20(-1.65%)
Mar 20, 2018
11.75
12.25
11.65
12.10
325,996
+0.40(+3.42%)
Mar 19, 2018
11.45
11.75
11.35
11.70
247,993
+0.25(+2.18%)
Mar 16, 2018
11.60
11.75
11.30
11.45
270,587
-0.15(-1.29%)
Mar 15, 2018
11.60
11.80
11.40
11.60
214,185
+0.10(+0.87%)
Mar 14, 2018
11.20
11.60
11.20
11.50
221,126
+0.40(+3.60%)
Mar 13, 2018
10.80
11.20
10.70
11.10
281,212
+0.40(+3.74%)
Mar 12, 2018
10.75
10.85
10.45
10.70
236,847
-0.05(-0.47%)
Mar 09, 2018
10.20
10.80
10.05
10.75
241,812
+0.70(+6.97%)
Mar 08, 2018
9.800
10.20
9.650
10.05
240,522
+0.10(+1.01%)
Mar 07, 2018
10.00
9.650
9.950
156,872
+0.05(+0.51%)
Mar 06, 2018
9.600
10.00
9.450
9.900
489,228
+1.55(+18.56%)
Mar 05, 2018
8.300
8.450
8.250
8.350
53,535
+0.05(+0.60%)
Mar 02, 2018
8.100
8.400
8.050
8.300
37,291
+0.15(+1.84%)
Mar 01, 2018
8.100
8.350
8.050
8.150
38,817
+0.00(+0.00%)
Feb 28, 2018
8.350
8.450
8.150
8.150
38,162
-0.15(-1.81%)
Feb 27, 2018
8.400
8.500
8.250
8.300
30,497
-0.10(-1.19%)
Feb 26, 2018
8.250
8.550
8.192
8.400
47,810
+0.20(+2.44%)
Feb 23, 2018
8.500
8.500
8.200
8.200
49,957
-0.25(-2.96%)
Feb 22, 2018
8.450
8.700
8.350
8.450
36,737
+0.00(+0.00%)
Feb 21, 2018
8.300
8.650
8.300
8.450
37,645
+0.15(+1.81%)
Feb 20, 2018
8.500
8.650
8.300
8.300
48,611
-0.20(-2.35%)
Feb 16, 2018
8.500
8.500
8.500
0
+0.10(+1.19%)
Feb 15, 2018
8.550
8.550
8.350
8.400
30,790
-0.10(-1.18%)
Feb 14, 2018
8.250
8.600
8.200
8.500
54,357
+0.15(+1.80%)
Feb 13, 2018
8.200
8.450
8.159
8.350
35,289
+0.15(+1.83%)
Feb 12, 2018
8.050
8.300
7.950
8.200
34,023
+0.15(+1.86%)
Feb 09, 2018
8.050
8.150
7.750
8.050
67,765
+0.00(+0.00%)
Feb 08, 2018
8.350
8.350
8.000
8.050
67,810
-0.25(-3.01%)
Feb 07, 2018
8.300
8.343
8.250
8.300
41,140
-0.05(-0.60%)
Feb 06, 2018
8.250
8.600
8.067
8.350
64,989
-0.05(-0.60%)
Feb 05, 2018
8.300
8.350
8.250
8.400
65,564
+0.05(+0.60%)
Feb 02, 2018
8.550
8.787
8.200
8.350
72,449
-0.40(-4.57%)
Feb 01, 2018
8.700
8.900
8.650
8.750
58,290
+0.05(+0.57%)
Jan 31, 2018
8.850
8.985
8.601
8.700
51,230
-0.15(-1.69%)
Jan 30, 2018
9.200
9.200
8.800
8.850
75,869
-0.35(-3.80%)
Jan 29, 2018
9.350
9.500
9.200
9.200
118,930
-0.20(-2.13%)
Jan 26, 2018
9.400
9.400
9.250
9.400
27,906
+0.05(+0.53%)
Jan 25, 2018
9.300
9.400
9.250
9.350
44,826
+0.05(+0.54%)
Jan 24, 2018
9.250
9.450
9.150
9.300
78,575
+0.05(+0.54%)
Jan 23, 2018
9.000
9.250
9.000
9.250
43,184
+0.15(+1.65%)
Jan 22, 2018
9.200
9.250
9.000
9.100
59,310
-0.15(-1.62%)
Jan 19, 2018
8.950
9.300
8.950
9.250
62,771
+0.25(+2.78%)
Jan 18, 2018
8.900
9.150
8.900
9.000
66,395
+0.05(+0.56%)
Jan 17, 2018
8.850
9.100
8.845
8.950
88,043
+0.05(+0.56%)
Jan 16, 2018
8.950
9.300
8.850
8.900
139,570
-0.10(-1.11%)
Jan 12, 2018
9.000
9.000
9.000
0
+0.25(+2.86%)
Jan 11, 2018
8.750
8.800
8.400
8.750
182,081
+0.10(+1.16%)
Jan 10, 2018
8.700
8.650
82,536
+0.80(+10.19%)
Jan 09, 2018
8.000
8.150
7.800
7.850
270,819
-0.15(-1.88%)
Jan 08, 2018
8.750
8.774
8.000
8.000
242,870
-0.75(-8.57%)
Jan 05, 2018
8.900
9.000
8.700
8.750
32,105
-0.25(-2.78%)
Jan 04, 2018
8.850
9.100
8.800
9.000
158,454
+0.20(+2.27%)
Jan 03, 2018
8.700
8.950
8.700
8.800
165,628
+0.10(+1.15%)
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
.