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
)
26.94
+4.70 (+21.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 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%)
Feb 03, 2014
9.820
9.960
9.350
9.420
86,271
-0.44(-4.46%)
Jan 31, 2014
9.740
9.910
9.660
9.860
80,129
-0.02(-0.20%)
Jan 30, 2014
10.10
10.10
9.880
9.880
68,212
-0.12(-1.20%)
Jan 29, 2014
10.06
10.13
9.910
10.00
66,870
-0.12(-1.19%)
Jan 28, 2014
9.970
10.19
9.870
10.12
81,195
+0.18(+1.81%)
Jan 27, 2014
9.990
10.11
9.750
9.940
69,462
-0.06(-0.60%)
Jan 24, 2014
10.50
10.59
9.810
10.00
205,597
-0.60(-5.66%)
Jan 23, 2014
10.77
10.77
10.01
10.60
128,450
-0.20(-1.85%)
Jan 22, 2014
10.69
10.81
10.56
10.80
117,170
+0.10(+0.93%)
Jan 21, 2014
10.53
10.71
10.38
10.70
102,711
+0.25(+2.39%)
Jan 17, 2014
10.64
10.45
10.45
10.45
91,000
-0.23(-2.15%)
Jan 16, 2014
10.59
10.73
10.53
10.68
101,307
+0.09(+0.85%)
Jan 15, 2014
10.37
10.68
10.35
10.59
91,975
+0.22(+2.12%)
Jan 14, 2014
10.32
10.42
10.29
10.37
68,233
+0.03(+0.29%)
Jan 13, 2014
10.30
10.40
10.23
10.34
144,985
+0.04(+0.39%)
Jan 10, 2014
10.20
10.35
10.18
10.30
50,158
+0.10(+0.98%)
Jan 09, 2014
10.17
10.25
10.08
10.20
61,472
+0.08(+0.79%)
Jan 08, 2014
9.940
10.25
9.900
10.12
79,860
+0.17(+1.71%)
Jan 07, 2014
9.750
9.980
9.750
9.950
86,931
+0.21(+2.16%)
Jan 06, 2014
10.00
10.00
9.720
9.740
76,385
-0.20(-2.01%)
Jan 03, 2014
9.770
10.08
9.770
9.940
105,098
+0.16(+1.64%)
Jan 02, 2014
9.670
9.890
9.500
9.780
73,262
+0.12(+1.24%)
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%)
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
.