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 (%)
May 31, 2016
4.790
4.845
4.660
4.680
190,797
-0.06(-1.27%)
May 27, 2016
4.720
4.740
4.740
4.740
40,800
+0.00(+0.00%)
May 26, 2016
4.850
4.860
4.700
4.740
44,602
-0.09(-1.86%)
May 25, 2016
4.960
5.009
4.800
4.830
48,401
-0.10(-2.03%)
May 24, 2016
4.870
5.010
4.750
4.930
42,520
+0.08(+1.65%)
May 23, 2016
4.850
4.930
4.770
4.850
51,129
+0.03(+0.62%)
May 20, 2016
4.450
4.820
4.370
4.820
74,917
+0.32(+7.11%)
May 19, 2016
4.520
4.600
4.460
4.500
160,446
-0.06(-1.32%)
May 18, 2016
4.530
4.640
4.500
4.560
67,025
+0.03(+0.66%)
May 17, 2016
4.560
4.690
4.500
4.530
94,341
-0.08(-1.74%)
May 16, 2016
4.520
4.620
4.520
4.610
67,358
+0.10(+2.22%)
May 13, 2016
4.490
4.560
4.435
4.510
63,392
-0.03(-0.66%)
May 12, 2016
4.640
4.700
4.470
4.540
61,073
-0.09(-1.94%)
May 11, 2016
4.640
4.690
4.550
4.630
60,022
-0.01(-0.22%)
May 10, 2016
4.630
4.700
4.600
4.640
90,879
+0.02(+0.43%)
May 09, 2016
4.460
4.668
4.460
4.620
83,179
+0.12(+2.67%)
May 06, 2016
4.540
4.600
4.370
4.500
90,038
+0.10(+2.27%)
May 05, 2016
4.700
4.810
4.370
4.400
239,890
+0.47(+11.96%)
May 04, 2016
4.080
4.200
3.910
3.930
82,827
-0.16(-3.91%)
May 03, 2016
4.320
4.350
3.950
4.090
125,590
-0.27(-6.19%)
May 02, 2016
4.420
4.500
4.350
4.360
26,195
-0.11(-2.46%)
Apr 29, 2016
4.320
4.510
4.320
4.470
137,168
+0.05(+1.13%)
Apr 28, 2016
4.330
4.470
4.300
4.420
81,219
+0.04(+0.91%)
Apr 27, 2016
4.340
4.450
4.340
4.380
54,319
+0.00(+0.00%)
Apr 26, 2016
4.320
4.450
4.240
4.380
72,892
+0.06(+1.39%)
Apr 25, 2016
4.570
4.570
4.300
4.320
32,760
-0.25(-5.47%)
Apr 22, 2016
4.520
4.650
4.520
4.570
58,766
+0.05(+1.11%)
Apr 21, 2016
4.530
4.620
4.520
4.520
106,442
-0.02(-0.44%)
Apr 20, 2016
4.650
4.670
4.540
4.540
142,473
-0.09(-1.94%)
Apr 19, 2016
4.650
4.680
4.570
4.630
83,685
-0.01(-0.22%)
Apr 18, 2016
4.510
4.700
4.510
4.640
67,500
+0.09(+1.98%)
Apr 15, 2016
4.520
4.620
4.520
4.550
240,609
+0.00(+0.00%)
Apr 14, 2016
4.590
4.590
4.460
4.550
61,822
-0.06(-1.30%)
Apr 13, 2016
4.110
4.640
4.110
4.610
57,852
+0.55(+13.55%)
Apr 12, 2016
4.060
4.100
4.000
4.060
79,138
+0.02(+0.50%)
Apr 11, 2016
4.140
4.272
4.030
4.040
60,808
-0.06(-1.46%)
Apr 08, 2016
4.220
4.275
4.070
4.100
34,511
-0.08(-1.91%)
Apr 07, 2016
4.300
4.390
4.160
4.180
62,744
-0.17(-3.91%)
Apr 06, 2016
4.430
4.490
4.330
4.350
30,631
-0.08(-1.81%)
Apr 05, 2016
4.620
4.620
4.425
4.430
45,593
-0.24(-5.14%)
Apr 04, 2016
4.770
4.770
4.650
4.670
28,811
-0.09(-1.89%)
Apr 01, 2016
4.660
4.840
4.588
4.760
44,099
-0.01(-0.21%)
Mar 31, 2016
4.870
5.080
4.760
4.770
62,521
-0.18(-3.64%)
Mar 30, 2016
4.890
5.000
4.840
4.950
108,944
+0.07(+1.43%)
Mar 29, 2016
4.590
4.890
4.530
4.880
32,260
+0.31(+6.78%)
Mar 28, 2016
4.680
4.720
4.570
4.570
41,839
-0.12(-2.56%)
Mar 24, 2016
4.820
4.690
4.690
4.690
66,000
-0.13(-2.70%)
Mar 23, 2016
4.920
4.930
4.800
4.820
46,019
-0.12(-2.43%)
Mar 22, 2016
5.070
5.080
4.930
4.940
23,206
-0.12(-2.37%)
Mar 21, 2016
4.930
5.100
4.920
5.060
56,566
+0.06(+1.20%)
Mar 18, 2016
5.060
5.100
4.951
5.000
158,718
+0.03(+0.60%)
Mar 17, 2016
4.860
4.990
4.800
4.970
75,109
+0.09(+1.84%)
Mar 16, 2016
4.900
5.000
4.830
4.880
35,641
-0.06(-1.21%)
Mar 15, 2016
4.950
5.000
4.900
4.940
39,216
-0.06(-1.20%)
Mar 14, 2016
4.880
5.104
4.780
5.000
80,164
+0.08(+1.63%)
Mar 11, 2016
4.890
4.990
4.760
4.920
79,759
+0.07(+1.44%)
Mar 10, 2016
4.950
5.009
4.750
4.850
26,881
+0.01(+0.21%)
Mar 09, 2016
4.820
4.950
4.750
4.840
41,276
+0.01(+0.21%)
Mar 08, 2016
5.090
5.090
4.750
4.830
76,445
-0.32(-6.21%)
Mar 07, 2016
4.920
5.180
4.910
5.150
103,581
+0.11(+2.18%)
Mar 04, 2016
4.850
5.160
4.850
5.040
125,638
+0.04(+0.80%)
Mar 03, 2016
6.090
6.154
4.970
5.000
243,703
-1.04(-17.22%)
Mar 02, 2016
5.140
6.100
5.070
6.040
106,021
+0.87(+16.83%)
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
.