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 (%)
Aug 31, 2017
7.300
7.350
7.250
7.250
55,920
-0.05(-0.68%)
Aug 30, 2017
7.400
7.400
7.200
7.300
30,868
-0.05(-0.68%)
Aug 29, 2017
7.150
7.450
7.100
7.350
47,916
+0.20(+2.80%)
Aug 28, 2017
7.100
7.300
7.079
7.150
49,787
+0.10(+1.42%)
Aug 25, 2017
7.100
7.100
7.000
7.050
38,367
+0.00(+0.00%)
Aug 24, 2017
7.100
7.100
7.000
7.050
34,758
-0.05(-0.70%)
Aug 23, 2017
7.050
7.150
7.050
7.100
37,004
-0.05(-0.70%)
Aug 22, 2017
7.050
7.200
7.050
7.150
61,725
+0.15(+2.14%)
Aug 21, 2017
7.050
7.050
6.950
7.000
49,322
+0.00(+0.00%)
Aug 18, 2017
6.950
7.100
6.950
7.000
59,293
+0.05(+0.72%)
Aug 17, 2017
6.950
7.100
6.875
6.950
89,483
-0.05(-0.71%)
Aug 16, 2017
7.000
7.050
6.950
7.000
78,775
+0.00(+0.00%)
Aug 15, 2017
6.950
7.050
6.800
7.000
71,874
+0.00(+0.00%)
Aug 14, 2017
6.850
7.000
6.800
7.000
85,456
+0.20(+2.94%)
Aug 11, 2017
6.400
6.900
6.300
6.800
93,788
-0.05(-0.73%)
Aug 10, 2017
6.800
6.950
6.750
6.850
136,938
+0.20(+3.01%)
Aug 09, 2017
6.600
6.750
6.500
6.650
61,708
+0.40(+6.40%)
Aug 08, 2017
6.250
6.550
6.250
6.250
81,031
-0.10(-1.57%)
Aug 07, 2017
6.500
6.500
6.300
6.350
55,915
-0.15(-2.31%)
Aug 04, 2017
6.500
6.550
6.450
6.500
28,548
+0.05(+0.78%)
Aug 03, 2017
6.550
6.600
6.450
6.450
43,952
-0.15(-2.27%)
Aug 02, 2017
6.600
6.675
6.550
6.600
39,545
+0.00(+0.00%)
Aug 01, 2017
6.550
6.650
6.500
6.600
35,725
+0.05(+0.76%)
Jul 31, 2017
6.500
6.650
6.450
6.550
54,314
+0.05(+0.77%)
Jul 28, 2017
6.500
6.550
6.475
6.500
46,379
+0.00(+0.00%)
Jul 27, 2017
6.500
6.600
6.500
6.500
52,623
+0.00(+0.00%)
Jul 26, 2017
6.600
6.720
6.500
6.500
92,498
-0.10(-1.52%)
Jul 25, 2017
6.450
6.750
6.400
6.600
123,801
+0.10(+1.54%)
Jul 24, 2017
6.100
6.600
6.100
6.500
102,578
-0.10(-1.52%)
Jul 21, 2017
6.250
6.900
5.250
6.600
301,555
-0.35(-5.04%)
Jul 20, 2017
6.950
6.750
6.950
41,852
+0.15(+2.21%)
Jul 19, 2017
7.100
7.150
6.700
6.800
154,470
-0.30(-4.23%)
Jul 18, 2017
7.100
7.250
7.050
7.100
19,120
+0.00(+0.00%)
Jul 17, 2017
6.950
7.200
6.950
7.100
37,054
+0.10(+1.43%)
Jul 14, 2017
7.000
7.100
7.000
7.000
34,643
+0.00(+0.00%)
Jul 13, 2017
7.050
7.100
7.000
7.000
19,668
-0.10(-1.41%)
Jul 12, 2017
7.000
7.100
6.975
7.100
30,541
+0.20(+2.90%)
Jul 11, 2017
6.900
6.976
6.825
6.900
44,594
+0.00(+0.00%)
Jul 10, 2017
7.050
7.175
6.900
6.900
69,737
-0.25(-3.50%)
Jul 07, 2017
7.050
7.200
7.000
7.150
30,278
+0.10(+1.42%)
Jul 06, 2017
7.150
7.200
7.050
7.050
42,590
-0.15(-2.08%)
Jul 05, 2017
7.500
7.500
7.050
7.200
78,311
-0.35(-4.64%)
Jul 03, 2017
7.750
7.850
7.550
7.550
55,993
-0.15(-1.95%)
Jun 30, 2017
7.450
7.750
7.350
7.700
96,802
+0.24(+3.22%)
Jun 29, 2017
7.400
7.550
7.300
7.460
113,107
+0.11(+1.50%)
Jun 28, 2017
7.550
7.550
7.150
7.350
100,067
-0.20(-2.65%)
Jun 27, 2017
7.150
7.600
7.075
7.550
210,170
+0.40(+5.59%)
Jun 26, 2017
7.050
7.150
7.000
7.150
76,258
+0.15(+2.14%)
Jun 23, 2017
6.950
7.125
6.900
7.000
322,923
+0.05(+0.72%)
Jun 22, 2017
6.700
6.950
6.700
6.950
52,585
+0.20(+2.96%)
Jun 21, 2017
6.750
6.850
6.658
6.750
53,125
-0.05(-0.74%)
Jun 20, 2017
6.750
6.900
6.600
6.800
59,574
-0.05(-0.73%)
Jun 19, 2017
6.750
6.875
6.650
6.850
35,556
+0.05(+0.74%)
Jun 16, 2017
6.650
6.825
6.600
6.800
112,719
+0.00(+0.00%)
Jun 15, 2017
6.650
6.850
6.650
6.800
38,801
+0.10(+1.49%)
Jun 14, 2017
6.850
6.875
6.700
6.700
29,791
-0.15(-2.19%)
Jun 13, 2017
6.800
6.875
6.750
6.850
34,159
+0.05(+0.74%)
Jun 12, 2017
6.900
7.000
6.700
6.800
56,995
-0.05(-0.73%)
Jun 09, 2017
6.650
6.980
6.650
6.850
45,632
+0.20(+3.01%)
Jun 08, 2017
6.700
6.848
6.600
6.650
91,753
-0.10(-1.48%)
Jun 07, 2017
6.950
6.950
6.700
6.750
46,618
-0.25(-3.57%)
Jun 06, 2017
6.900
7.000
6.800
7.000
64,717
+0.00(+0.00%)
Jun 05, 2017
7.050
7.150
6.950
7.000
58,812
-0.05(-0.71%)
Jun 02, 2017
6.850
7.100
6.704
7.050
63,554
+0.25(+3.68%)
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
.