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 (%)
Apr 30, 2014
6.360
6.540
6.260
6.410
329,205
+0.04(+0.63%)
Apr 29, 2014
6.460
6.560
6.320
6.370
166,861
-0.04(-0.62%)
Apr 28, 2014
6.550
6.560
6.310
6.410
116,793
-0.09(-1.38%)
Apr 25, 2014
6.710
6.710
6.440
6.500
130,001
-0.23(-3.42%)
Apr 24, 2014
6.790
6.820
6.650
6.730
165,491
+0.02(+0.30%)
Apr 23, 2014
6.810
6.850
6.678
6.710
116,156
-0.12(-1.76%)
Apr 22, 2014
6.860
6.880
6.800
6.830
214,268
+0.01(+0.15%)
Apr 21, 2014
6.810
6.890
6.760
6.820
99,338
+0.03(+0.44%)
Apr 17, 2014
6.880
6.790
6.790
6.790
371,400
-0.09(-1.31%)
Apr 16, 2014
6.870
6.932
6.830
6.880
138,672
+0.09(+1.33%)
Apr 15, 2014
7.000
7.023
6.520
6.790
288,656
-0.21(-3.00%)
Apr 14, 2014
7.210
7.210
7.000
7.000
131,238
-0.08(-1.13%)
Apr 11, 2014
7.140
7.200
7.010
7.080
167,181
-0.09(-1.26%)
Apr 10, 2014
7.140
7.200
7.110
7.170
188,157
+0.01(+0.14%)
Apr 09, 2014
7.250
7.250
7.070
7.160
149,579
-0.01(-0.14%)
Apr 08, 2014
7.080
7.250
7.070
7.170
177,312
+0.14(+1.99%)
Apr 07, 2014
7.260
7.300
7.000
7.030
255,657
-0.25(-3.43%)
Apr 04, 2014
7.590
7.600
7.250
7.280
186,657
-0.30(-3.96%)
Apr 03, 2014
7.580
7.665
7.520
7.580
134,193
-0.01(-0.13%)
Apr 02, 2014
7.650
7.730
7.560
7.590
161,636
-0.03(-0.39%)
Apr 01, 2014
7.710
7.790
7.570
7.620
207,101
+0.06(+0.79%)
Mar 31, 2014
7.710
7.820
7.560
7.560
195,982
-0.11(-1.43%)
Mar 28, 2014
7.680
7.760
7.550
7.670
545,436
-0.02(-0.26%)
Mar 27, 2014
7.660
7.780
7.600
7.690
93,603
-0.01(-0.13%)
Mar 26, 2014
8.020
8.170
7.700
7.700
168,488
-0.18(-2.28%)
Mar 25, 2014
7.920
7.980
7.700
7.880
157,714
+0.04(+0.51%)
Mar 24, 2014
8.010
8.100
7.710
7.840
221,243
-0.10(-1.26%)
Mar 21, 2014
7.870
7.980
7.740
7.940
296,388
+0.14(+1.79%)
Mar 20, 2014
7.760
7.860
7.670
7.800
234,065
+0.06(+0.78%)
Mar 19, 2014
7.650
7.830
7.600
7.740
251,780
+0.22(+2.93%)
Mar 18, 2014
7.760
7.880
7.500
7.520
303,094
+0.04(+0.53%)
Mar 17, 2014
7.590
7.850
7.410
7.480
397,541
-0.04(-0.53%)
Mar 14, 2014
8.030
8.140
7.500
7.520
783,470
-0.63(-7.73%)
Mar 13, 2014
9.600
9.700
8.000
8.150
837,130
-1.73(-17.51%)
Mar 12, 2014
9.830
9.980
9.794
9.880
66,695
+0.03(+0.30%)
Mar 11, 2014
10.13
10.13
9.790
9.850
58,518
-0.24(-2.38%)
Mar 10, 2014
10.11
10.15
10.01
10.09
55,886
-0.02(-0.20%)
Mar 07, 2014
10.22
10.22
10.04
10.11
32,968
-0.05(-0.49%)
Mar 06, 2014
10.25
10.39
10.14
10.16
50,927
-0.04(-0.39%)
Mar 05, 2014
10.41
10.42
10.13
10.20
157,622
-0.26(-2.49%)
Mar 04, 2014
10.14
10.62
10.14
10.46
146,851
+0.47(+4.70%)
Mar 03, 2014
10.16
10.35
9.890
9.990
75,873
-0.27(-2.63%)
Feb 28, 2014
10.42
10.57
10.23
10.26
136,566
-0.12(-1.16%)
Feb 27, 2014
9.940
10.39
9.850
10.38
120,348
+0.42(+4.22%)
Feb 26, 2014
9.520
10.00
9.520
9.960
150,559
+0.42(+4.40%)
Feb 25, 2014
9.550
9.650
9.450
9.540
118,250
-0.03(-0.31%)
Feb 24, 2014
9.520
9.840
9.520
9.570
98,851
+0.09(+0.95%)
Feb 21, 2014
9.670
9.780
9.450
9.480
191,480
+0.02(+0.21%)
Feb 20, 2014
9.460
9.540
9.455
9.460
63,333
+0.00(+0.00%)
Feb 19, 2014
9.490
9.616
9.460
9.460
86,949
-0.10(-1.05%)
Feb 18, 2014
9.680
9.680
9.510
9.560
72,321
-0.05(-0.52%)
Feb 14, 2014
9.770
9.610
9.610
9.610
41,600
-0.15(-1.54%)
Feb 13, 2014
9.500
9.800
9.474
9.760
36,861
+0.24(+2.52%)
Feb 12, 2014
9.660
9.730
9.480
9.520
43,062
-0.15(-1.55%)
Feb 11, 2014
9.590
9.790
9.530
9.670
72,685
+0.12(+1.26%)
Feb 10, 2014
9.340
9.570
9.330
9.550
109,335
+0.23(+2.47%)
Feb 07, 2014
9.070
9.340
9.070
9.320
192,314
+0.31(+3.44%)
Feb 06, 2014
8.990
9.070
8.770
9.010
174,035
-0.01(-0.11%)
Feb 05, 2014
9.240
9.260
8.960
9.020
70,153
-0.23(-2.49%)
Feb 04, 2014
9.440
9.560
9.250
9.250
39,710
-0.17(-1.80%)
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
.