Ameresco Inc (NY: AMRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2021	58.41	62.00	57.85	60.75	577,586	+3.17(+5.51%)
Jan 25, 2021	59.74	60.35	55.79	57.58	464,349	-1.54(-2.60%)
Jan 22, 2021	58.67	59.13	57.35	59.12	235,700	-0.09(-0.15%)
Jan 21, 2021	58.78	59.65	57.24	59.21	279,490	+0.77(+1.32%)
Jan 20, 2021	58.31	59.20	56.60	58.44	330,055	+0.91(+1.58%)
Jan 19, 2021	54.98	58.05	53.71	57.53	602,606	+3.50(+6.48%)
Jan 15, 2021	57.20	57.39	52.84	54.03	639,800	-3.95(-6.81%)
Jan 14, 2021	59.08	59.57	57.22	57.98	383,940	-1.06(-1.80%)
Jan 13, 2021	60.02	60.51	58.41	59.04	487,777	-0.90(-1.50%)
Jan 12, 2021	59.21	60.00	57.78	59.94	509,105	+1.16(+1.97%)
Jan 11, 2021	59.57	59.76	56.02	58.78	649,394	-2.50(-4.08%)
Jan 08, 2021	60.50	63.45	59.44	61.28	1,075,000	+1.38(+2.30%)
Jan 07, 2021	57.03	60.24	56.55	59.90	543,651	+4.01(+7.17%)
Jan 06, 2021	54.05	57.15	53.20	55.89	875,361	+3.48(+6.64%)
Jan 05, 2021	51.00	53.17	50.50	52.41	351,525	+1.50(+2.95%)
Jan 04, 2021	53.06	54.57	49.68	50.91	406,467	-1.33(-2.55%)
Dec 31, 2020		52.24	52.24	52.24	506,528	+0.44(+0.85%)
Dec 30, 2020	50.84	52.35	50.52	51.80	506,528	+0.96(+1.89%)
Dec 29, 2020	51.30	52.00	48.79	50.84	412,602	-0.73(-1.42%)
Dec 28, 2020	50.26	52.30	50.09	51.57	452,124	+2.18(+4.41%)
Dec 24, 2020	51.49	51.77	48.75	49.39	279,400	-2.37(-4.58%)
Dec 23, 2020	53.78	54.79	51.71	51.76	442,392	-1.46(-2.74%)
Dec 22, 2020	51.42	54.05	51.20	53.22	510,304	+2.12(+4.15%)
Dec 21, 2020	48.23	51.10	48.03	51.10	359,404	+1.17(+2.34%)
Dec 18, 2020	49.20	51.11	48.79	49.93	618,700	+0.88(+1.79%)
Dec 17, 2020	47.00	49.10	46.72	49.05	343,561	+2.35(+5.03%)
Dec 16, 2020	48.23	48.35	45.60	46.70	496,112	-0.89(-1.87%)
Dec 15, 2020	44.99	47.97	44.78	47.59	528,254	+3.05(+6.85%)
Dec 14, 2020	44.18	44.95	43.15	44.54	346,723	+0.89(+2.04%)
Dec 11, 2020	42.64	44.73	42.64	43.65	275,000	+1.24(+2.92%)
Dec 10, 2020	42.04	42.79	40.61	42.41	439,023	+0.22(+0.52%)
Dec 09, 2020	44.94	45.22	41.79	42.19	466,342	-2.70(-6.01%)
Dec 08, 2020	43.59	45.00	43.31	44.89	572,993	+1.30(+2.98%)
Dec 07, 2020	43.45	43.93	42.76	43.59	256,247	+0.08(+0.18%)
Dec 04, 2020	44.39	44.50	43.40	43.51	219,000	-0.60(-1.36%)
Dec 03, 2020	44.40	44.65	43.50	44.11	268,969	-0.36(-0.81%)
Dec 02, 2020	44.70	44.97	43.21	44.47	223,591	-0.40(-0.89%)
Dec 01, 2020	44.67	45.35	44.38	44.87	466,031	+0.32(+0.72%)
Nov 30, 2020	44.35	44.81	42.81	44.55	467,624	+0.32(+0.72%)
Nov 27, 2020	44.50	44.55	43.38	44.23	183,600	-0.14(-0.32%)
Nov 25, 2020	44.64	45.01	42.79	44.37	320,300	-0.68(-1.51%)
Nov 24, 2020	46.77	47.00	44.54	45.05	589,536	+0.10(+0.22%)
Nov 23, 2020	44.00	46.48	43.86	44.95	563,072	+1.57(+3.62%)
Nov 20, 2020	43.63	43.75	42.68	43.38	239,500	-0.21(-0.48%)
Nov 19, 2020	42.97	43.75	42.16	43.59	158,245	+0.39(+0.90%)
Nov 18, 2020	43.38	43.97	42.90	43.20	142,238	+0.01(+0.02%)
Nov 17, 2020	43.03	43.44	42.32	43.19	261,857	-0.15(-0.35%)
Nov 16, 2020	43.90	44.00	42.70	43.34	295,366	+0.21(+0.49%)
Nov 13, 2020	43.78	44.37	42.66	43.13	183,400	-0.50(-1.15%)
Nov 12, 2020	43.81	44.89	43.22	43.63	248,753	-0.64(-1.45%)
Nov 11, 2020	43.94	44.59	43.02	44.27	274,446	+0.77(+1.77%)
Nov 10, 2020	43.18	44.27	41.94	43.50	380,013	+0.32(+0.74%)
Nov 09, 2020	45.37	45.53	43.03	43.18	450,935	+0.18(+0.42%)
Nov 06, 2020	41.56	43.07	40.73	43.00	374,700	+1.02(+2.43%)
Nov 05, 2020	39.98	42.83	39.88	41.98	617,885	+3.34(+8.64%)
Nov 04, 2020	43.72	43.72	37.73	38.64	739,214	-4.87(-11.19%)
Nov 03, 2020	41.40	43.90	39.80	43.51	701,474	+4.88(+12.63%)

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.