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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013
9.580
9.660
9.660
9.660
100,000
+0.05(+0.52%)
Dec 30, 2013
9.620
9.980
9.590
9.610
169,601
-0.03(-0.31%)
Dec 27, 2013
9.740
9.800
9.620
9.640
104,173
-0.06(-0.62%)
Dec 26, 2013
9.850
9.980
9.700
9.700
41,846
-0.14(-1.42%)
Dec 24, 2013
9.520
9.980
9.520
9.840
52,185
+0.39(+4.13%)
Dec 23, 2013
9.260
9.510
9.160
9.450
77,981
+0.20(+2.16%)
Dec 20, 2013
9.160
9.440
9.160
9.250
183,731
+0.13(+1.43%)
Dec 19, 2013
9.110
9.230
9.094
9.120
56,449
-0.02(-0.22%)
Dec 18, 2013
9.210
9.330
9.030
9.140
69,801
-0.10(-1.08%)
Dec 17, 2013
9.090
9.250
9.000
9.240
54,322
+0.13(+1.43%)
Dec 16, 2013
9.080
9.140
9.030
9.110
72,951
+0.09(+1.00%)
Dec 13, 2013
9.050
9.200
9.010
9.020
81,958
+0.01(+0.11%)
Dec 12, 2013
9.000
9.080
9.000
9.010
76,002
+0.01(+0.11%)
Dec 11, 2013
9.000
9.030
9.000
9.000
84,253
-0.01(-0.11%)
Dec 10, 2013
9.000
9.100
8.990
9.010
119,216
-0.05(-0.55%)
Dec 09, 2013
9.070
9.140
9.000
9.060
48,385
+0.02(+0.22%)
Dec 06, 2013
9.110
9.200
9.000
9.040
58,650
+0.03(+0.33%)
Dec 05, 2013
8.990
9.070
8.980
9.010
86,731
-0.02(-0.22%)
Dec 04, 2013
9.060
9.130
8.981
9.030
81,893
-0.04(-0.44%)
Dec 03, 2013
9.000
9.140
8.980
9.070
73,326
+0.03(+0.33%)
Dec 02, 2013
9.200
9.225
9.000
9.040
99,262
-0.14(-1.53%)
Nov 29, 2013
9.250
9.260
9.160
9.180
28,685
-0.01(-0.11%)
Nov 27, 2013
9.170
9.300
9.140
9.190
51,389
+0.01(+0.11%)
Nov 26, 2013
9.120
9.290
9.100
9.180
86,012
+0.04(+0.44%)
Nov 25, 2013
9.010
9.180
9.010
9.140
61,226
+0.13(+1.44%)
Nov 22, 2013
9.050
9.110
8.950
9.010
104,032
-0.01(-0.11%)
Nov 21, 2013
8.880
9.300
8.871
9.020
119,836
+0.18(+2.04%)
Nov 20, 2013
8.620
9.000
8.620
8.840
109,237
+0.25(+2.91%)
Nov 19, 2013
8.510
8.700
8.500
8.590
111,742
+0.13(+1.54%)
Nov 18, 2013
8.520
8.690
8.430
8.460
125,285
-0.09(-1.05%)
Nov 15, 2013
8.590
8.690
8.530
8.550
172,796
-0.06(-0.70%)
Nov 14, 2013
8.770
8.880
8.520
8.610
152,234
+0.04(+0.47%)
Nov 12, 2013
8.500
8.730
8.490
8.570
126,329
+0.02(+0.23%)
Nov 11, 2013
8.870
8.940
8.320
8.550
207,438
-0.37(-4.15%)
Nov 08, 2013
9.170
9.380
8.900
8.920
151,339
-0.39(-4.19%)
Nov 07, 2013
10.20
10.36
9.250
9.310
169,146
-0.92(-8.99%)
Nov 06, 2013
10.22
10.71
10.20
10.23
131,887
+0.08(+0.79%)
Nov 05, 2013
10.15
10.34
10.10
10.15
39,562
-0.07(-0.68%)
Nov 04, 2013
10.23
10.30
10.15
10.22
56,519
-0.01(-0.10%)
Nov 01, 2013
10.42
10.48
10.03
10.23
101,300
-0.23(-2.20%)
Oct 31, 2013
10.55
10.60
10.30
10.46
87,289
-0.12(-1.13%)
Oct 30, 2013
10.58
10.72
10.29
10.58
96,765
-0.01(-0.09%)
Oct 29, 2013
10.56
10.66
10.10
10.59
74,718
+0.03(+0.28%)
Oct 28, 2013
10.68
10.80
10.44
10.56
77,929
-0.10(-0.94%)
Oct 25, 2013
10.70
10.74
10.44
10.66
35,767
+0.00(+0.00%)
Oct 24, 2013
10.68
10.72
10.62
10.66
32,634
-0.03(-0.28%)
Oct 23, 2013
10.48
10.73
10.38
10.69
52,252
+0.20(+1.91%)
Oct 22, 2013
10.80
10.84
10.41
10.49
134,392
-0.27(-2.51%)
Oct 21, 2013
10.51
10.88
10.42
10.76
109,281
+0.23(+2.18%)
Oct 18, 2013
10.24
10.53
10.16
10.53
128,800
+0.37(+3.64%)
Oct 17, 2013
10.10
10.35
10.00
10.16
77,128
+0.00(+0.00%)
Oct 16, 2013
10.20
10.33
10.02
10.16
72,993
-0.02(-0.20%)
Oct 15, 2013
10.35
10.42
10.16
10.18
65,115
-0.17(-1.64%)
Oct 14, 2013
10.31
10.43
10.23
10.35
27,272
-0.03(-0.29%)
Oct 11, 2013
9.980
10.45
9.980
10.38
78,123
+0.40(+4.01%)
Oct 10, 2013
9.850
10.09
9.810
9.980
52,242
+0.25(+2.57%)
Oct 09, 2013
9.720
9.750
9.610
9.730
59,547
+0.03(+0.31%)
Oct 08, 2013
9.750
9.940
9.660
9.700
51,060
-0.07(-0.72%)
Oct 07, 2013
9.760
9.880
9.650
9.770
39,822
-0.10(-1.01%)
Oct 04, 2013
10.02
10.09
9.840
9.870
49,870
-0.16(-1.60%)
Oct 03, 2013
9.860
10.18
9.770
10.03
87,641
+0.13(+1.31%)
Oct 02, 2013
10.19
10.19
9.900
9.900
91,942
-0.30(-2.94%)
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
.