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
-0.05 (-0.18%)
Official Closing 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 (%)
Apr 30, 2013
7.750
7.783
7.300
7.370
97,856
-0.35(-4.53%)
Apr 29, 2013
7.650
7.810
7.610
7.720
48,669
+0.12(+1.58%)
Apr 26, 2013
7.520
7.630
7.420
7.600
85,692
+0.09(+1.20%)
Apr 25, 2013
7.340
7.540
7.230
7.510
152,501
+0.24(+3.30%)
Apr 24, 2013
7.180
7.290
7.150
7.270
44,394
+0.12(+1.68%)
Apr 23, 2013
7.300
7.350
7.100
7.150
127,920
-0.11(-1.52%)
Apr 22, 2013
7.400
7.400
7.130
7.260
95,626
-0.07(-0.95%)
Apr 19, 2013
7.430
7.490
7.270
7.330
95,135
-0.03(-0.41%)
Apr 18, 2013
7.280
7.730
7.210
7.360
131,714
+0.13(+1.80%)
Apr 17, 2013
7.390
7.440
7.060
7.230
90,779
-0.16(-2.17%)
Apr 16, 2013
7.230
7.420
7.080
7.390
97,792
+0.19(+2.64%)
Apr 15, 2013
7.400
7.410
7.160
7.200
193,614
-0.23(-3.10%)
Apr 12, 2013
7.370
7.500
7.350
7.430
113,660
+0.01(+0.13%)
Apr 11, 2013
7.320
7.570
7.210
7.420
164,261
+0.10(+1.37%)
Apr 10, 2013
7.130
7.390
7.080
7.320
73,131
+0.21(+2.95%)
Apr 09, 2013
7.070
7.270
7.030
7.110
89,467
+0.07(+0.99%)
Apr 08, 2013
7.010
7.190
6.900
7.040
93,861
-0.10(-1.40%)
Apr 05, 2013
7.010
7.167
6.961
7.140
82,003
-0.01(-0.14%)
Apr 04, 2013
7.270
7.340
6.933
7.150
158,583
-0.13(-1.79%)
Apr 03, 2013
7.280
7.410
7.240
7.280
94,610
+0.01(+0.14%)
Apr 02, 2013
7.230
7.420
7.183
7.270
132,848
+0.09(+1.25%)
Apr 01, 2013
7.400
7.500
7.150
7.180
134,091
-0.22(-2.97%)
Mar 28, 2013
7.540
7.590
7.350
7.400
158,676
-0.11(-1.46%)
Mar 27, 2013
7.500
7.619
7.410
7.510
293,730
-0.02(-0.27%)
Mar 26, 2013
7.320
7.630
7.260
7.530
174,592
+0.21(+2.87%)
Mar 25, 2013
7.000
7.470
7.000
7.320
233,339
+0.33(+4.72%)
Mar 22, 2013
6.810
7.080
6.770
6.990
217,596
+0.18(+2.64%)
Mar 21, 2013
6.560
7.016
6.560
6.810
235,747
+0.11(+1.64%)
Mar 20, 2013
7.200
7.370
6.635
6.700
686,791
-0.42(-5.90%)
Mar 19, 2013
7.520
7.560
6.935
7.120
248,717
-0.43(-5.70%)
Mar 18, 2013
7.620
7.740
7.500
7.550
79,139
-0.10(-1.31%)
Mar 15, 2013
7.750
7.750
7.500
7.650
230,726
-0.04(-0.52%)
Mar 14, 2013
7.800
7.800
7.600
7.690
87,466
-0.10(-1.28%)
Mar 13, 2013
7.930
7.950
7.670
7.790
69,634
-0.13(-1.64%)
Mar 12, 2013
7.980
7.980
7.904
7.920
56,123
-0.06(-0.75%)
Mar 11, 2013
7.920
8.030
7.880
7.980
79,388
+0.00(+0.00%)
Mar 08, 2013
8.130
8.130
7.880
7.980
60,956
-0.08(-0.99%)
Mar 07, 2013
8.110
8.220
8.010
8.060
57,869
-0.06(-0.74%)
Mar 06, 2013
7.530
8.220
7.510
8.120
134,826
+0.60(+7.98%)
Mar 05, 2013
7.720
7.770
7.500
7.520
166,532
-0.18(-2.34%)
Mar 04, 2013
8.050
8.088
7.660
7.700
128,306
-0.39(-4.82%)
Mar 01, 2013
8.190
8.280
8.050
8.090
72,412
-0.22(-2.65%)
Feb 28, 2013
8.300
8.350
8.270
8.310
84,545
+0.15(+1.84%)
Feb 27, 2013
8.170
8.350
8.130
8.160
80,892
-0.02(-0.24%)
Feb 26, 2013
8.260
8.390
8.160
8.180
63,992
-0.26(-3.08%)
Feb 22, 2013
8.250
8.450
8.200
8.440
84,216
+0.20(+2.43%)
Feb 21, 2013
8.510
8.510
8.060
8.240
94,985
-0.22(-2.60%)
Feb 20, 2013
8.750
8.830
8.380
8.460
117,534
-0.34(-3.86%)
Feb 19, 2013
8.820
8.850
8.690
8.800
101,068
-0.03(-0.34%)
Feb 15, 2013
9.020
9.020
8.680
8.830
116,720
-0.14(-1.56%)
Feb 14, 2013
8.930
9.070
8.790
8.970
95,787
+0.08(+0.90%)
Feb 13, 2013
9.040
9.110
8.860
8.890
103,381
-0.19(-2.09%)
Feb 12, 2013
9.030
9.116
8.910
9.080
271,661
-0.01(-0.11%)
Feb 11, 2013
9.260
9.430
9.000
9.090
137,842
-0.16(-1.73%)
Feb 08, 2013
9.180
9.320
9.180
9.250
96,079
+0.05(+0.54%)
Feb 07, 2013
9.330
9.330
9.110
9.200
90,469
-0.10(-1.08%)
Feb 06, 2013
9.190
9.310
9.130
9.300
43,191
+0.13(+1.42%)
Feb 04, 2013
9.300
9.308
9.100
9.170
96,813
-0.16(-1.71%)
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
.