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 (%)
Feb 28, 2013
8.300
8.350
8.270
8.310
84,545
+0.15(+1.84%)
Feb 27, 2013
8.170
8.350
8.130
8.160
80,892
-0.02(-0.24%)
Feb 26, 2013
8.260
8.390
8.160
8.180
63,992
-0.26(-3.08%)
Feb 22, 2013
8.250
8.450
8.200
8.440
84,216
+0.20(+2.43%)
Feb 21, 2013
8.510
8.510
8.060
8.240
94,985
-0.22(-2.60%)
Feb 20, 2013
8.750
8.830
8.380
8.460
117,534
-0.34(-3.86%)
Feb 19, 2013
8.820
8.850
8.690
8.800
101,068
-0.03(-0.34%)
Feb 15, 2013
9.020
9.020
8.680
8.830
116,720
-0.14(-1.56%)
Feb 14, 2013
8.930
9.070
8.790
8.970
95,787
+0.08(+0.90%)
Feb 13, 2013
9.040
9.110
8.860
8.890
103,381
-0.19(-2.09%)
Feb 12, 2013
9.030
9.116
8.910
9.080
271,661
-0.01(-0.11%)
Feb 11, 2013
9.260
9.430
9.000
9.090
137,842
-0.16(-1.73%)
Feb 08, 2013
9.180
9.320
9.180
9.250
96,079
+0.05(+0.54%)
Feb 07, 2013
9.330
9.330
9.110
9.200
90,469
-0.10(-1.08%)
Feb 06, 2013
9.190
9.310
9.130
9.300
43,191
+0.13(+1.42%)
Feb 04, 2013
9.300
9.308
9.100
9.170
96,813
-0.16(-1.71%)
Feb 01, 2013
9.520
9.830
9.300
9.330
98,641
-0.51(-5.18%)
Jan 31, 2013
9.750
9.950
9.605
9.840
83,110
+0.04(+0.41%)
Jan 30, 2013
9.890
9.930
9.720
9.800
74,580
-0.13(-1.31%)
Jan 29, 2013
9.860
9.963
9.800
9.930
109,202
+0.07(+0.71%)
Jan 28, 2013
9.530
9.870
9.350
9.860
166,574
+0.32(+3.35%)
Jan 25, 2013
9.390
9.790
9.370
9.540
84,631
+0.17(+1.81%)
Jan 24, 2013
9.240
9.650
9.240
9.370
133,778
+0.12(+1.30%)
Jan 23, 2013
9.670
9.670
9.250
9.250
95,094
-0.48(-4.93%)
Jan 22, 2013
9.490
9.770
9.470
9.730
89,973
+0.23(+2.42%)
Jan 18, 2013
9.440
9.540
9.350
9.500
52,021
+0.09(+0.96%)
Jan 17, 2013
9.350
9.500
9.332
9.410
83,611
+0.06(+0.64%)
Jan 16, 2013
9.700
9.740
9.320
9.350
50,542
-0.27(-2.81%)
Jan 15, 2013
9.350
9.670
9.350
9.620
72,679
+0.24(+2.56%)
Jan 14, 2013
9.560
10.46
9.360
9.380
96,973
-0.25(-2.60%)
Jan 11, 2013
9.570
9.720
9.530
9.630
42,212
+0.11(+1.16%)
Jan 10, 2013
9.660
9.740
9.450
9.520
55,923
-0.11(-1.14%)
Jan 09, 2013
9.810
9.840
9.530
9.630
42,052
-0.13(-1.33%)
Jan 08, 2013
9.850
9.850
9.650
9.760
48,324
-0.10(-1.01%)
Jan 07, 2013
9.960
9.960
9.800
9.860
54,859
-0.11(-1.10%)
Jan 04, 2013
10.03
10.03
9.910
9.970
45,651
+0.00(+0.00%)
Jan 03, 2013
10.02
10.02
9.810
9.970
56,035
-0.01(-0.10%)
Jan 02, 2013
9.970
10.07
9.860
9.980
90,048
+0.17(+1.73%)
Dec 31, 2012
9.940
9.940
9.441
9.810
99,517
-0.22(-2.19%)
Dec 28, 2012
9.400
10.06
9.395
10.03
175,158
+0.60(+6.36%)
Dec 27, 2012
9.700
9.710
9.260
9.430
108,068
-0.18(-1.87%)
Dec 26, 2012
9.590
9.740
9.450
9.610
74,682
+0.00(+0.00%)
Dec 24, 2012
9.650
9.690
9.530
9.610
18,602
-0.12(-1.23%)
Dec 21, 2012
9.710
9.800
9.620
9.730
139,414
-0.15(-1.52%)
Dec 20, 2012
9.590
9.940
9.590
9.880
67,252
+0.31(+3.24%)
Dec 19, 2012
9.940
9.940
9.460
9.570
98,284
-0.34(-3.43%)
Dec 18, 2012
9.710
9.930
9.710
9.910
33,627
+0.19(+1.95%)
Dec 17, 2012
9.650
9.880
9.610
9.720
78,092
+0.08(+0.83%)
Dec 14, 2012
9.520
9.710
9.500
9.640
96,351
+0.11(+1.15%)
Dec 13, 2012
9.400
9.570
9.370
9.530
38,139
+0.13(+1.38%)
Dec 12, 2012
9.610
9.620
9.310
9.400
66,895
-0.22(-2.29%)
Dec 11, 2012
9.350
9.633
9.280
9.620
76,772
+0.32(+3.44%)
Dec 10, 2012
9.180
9.360
9.180
9.300
50,470
+0.10(+1.09%)
Dec 07, 2012
9.340
9.340
9.190
9.200
37,717
-0.12(-1.29%)
Dec 06, 2012
9.180
9.360
9.120
9.320
76,919
+0.17(+1.86%)
Dec 05, 2012
9.260
9.300
9.150
9.150
109,334
-0.11(-1.19%)
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
.