Ameresco Inc (NY: AMRC )

24.02 +1.28 (+5.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.91 15.80 14.68 15.49 87,151 +0.48(+3.20%)
Jan 28, 2011 15.93 15.93 15.00 15.01 71,925 -0.72(-4.58%)
Jan 27, 2011 16.32 16.32 15.40 15.73 120,698 -0.56(-3.44%)
Jan 26, 2011 16.14 16.50 16.01 16.29 46,487 +0.12(+0.74%)
Jan 25, 2011 16.22 16.31 15.92 16.17 83,549 -0.26(-1.58%)
Jan 24, 2011 15.46 16.49 15.30 16.43 171,660 +0.94(+6.07%)
Jan 21, 2011 16.50 16.50 15.26 15.49 263,275 -0.88(-5.38%)
Jan 20, 2011 15.99 16.54 15.25 16.37 127,458 +0.29(+1.80%)
Jan 19, 2011 16.64 16.91 15.80 16.08 226,554 -0.60(-3.60%)
Jan 18, 2011 16.78 17.13 16.50 16.68 156,794 -0.10(-0.60%)
Jan 14, 2011 16.44 17.46 16.36 16.78 282,201 +0.33(+2.01%)
Jan 13, 2011 15.73 16.55 15.63 16.45 294,437 +0.75(+4.78%)
Jan 12, 2011 15.77 15.77 15.54 15.70 200,581 +0.05(+0.32%)
Jan 11, 2011 15.49 15.98 15.45 15.65 298,736 +0.18(+1.16%)
Jan 10, 2011 15.82 16.00 15.26 15.47 247,859 -0.34(-2.15%)
Jan 07, 2011 15.80 16.11 15.60 15.81 267,146 +0.08(+0.51%)
Jan 06, 2011 15.17 15.92 15.01 15.73 261,013 +0.59(+3.90%)
Jan 05, 2011 15.70 16.00 14.80 15.14 413,279 -0.67(-4.24%)
Jan 04, 2011 15.62 16.22 15.35 15.81 359,844 +0.31(+2.00%)
Jan 03, 2011 14.43 15.51 14.43 15.50 398,461 +1.14(+7.94%)
Dec 31, 2010 14.41 14.73 14.30 14.36 183,059 -0.03(-0.21%)
Dec 30, 2010 14.08 14.88 14.03 14.39 1,900,755 +0.30(+2.13%)
Dec 29, 2010 13.41 14.33 13.30 14.09 775,296 +1.10(+8.47%)
Dec 28, 2010 13.03 13.04 12.93 12.99 25,606 -0.15(-1.14%)
Dec 27, 2010 13.20 13.30 13.08 13.14 27,986 -0.06(-0.45%)
Dec 23, 2010 13.28 13.28 13.10 13.20 24,645 -0.10(-0.75%)
Dec 22, 2010 13.21 13.37 13.10 13.30 36,105 +0.14(+1.06%)
Dec 21, 2010 13.35 13.40 13.04 13.16 51,125 -0.18(-1.35%)
Dec 20, 2010 12.97 13.35 12.82 13.34 165,166 +0.39(+3.01%)
Dec 17, 2010 12.93 13.08 12.90 12.95 120,894 +0.05(+0.39%)
Dec 16, 2010 12.84 13.00 12.77 12.90 47,416 +0.06(+0.47%)
Dec 15, 2010 12.97 13.17 12.81 12.84 36,288 -0.12(-0.93%)
Dec 14, 2010 13.02 13.08 12.95 12.96 65,520 +0.03(+0.23%)
Dec 13, 2010 13.16 13.26 12.92 12.93 54,538 -0.22(-1.67%)
Dec 10, 2010 13.05 13.34 12.96 13.15 42,604 +0.15(+1.15%)
Dec 09, 2010 12.98 13.09 12.76 13.00 30,829 +0.09(+0.70%)
Dec 08, 2010 13.09 13.09 12.80 12.91 45,175 -0.14(-1.07%)
Dec 07, 2010 13.40 13.40 13.00 13.05 60,936 -0.24(-1.81%)
Dec 06, 2010 13.09 13.45 12.95 13.29 191,453 +0.24(+1.84%)
Dec 03, 2010 12.85 13.17 12.85 13.05 100,752 +0.15(+1.16%)
Dec 02, 2010 12.83 13.00 12.79 12.90 63,767 +0.01(+0.08%)
Dec 01, 2010 13.12 13.12 12.75 12.89 59,791 -0.06(-0.46%)
Nov 30, 2010 12.86 13.00 12.70 12.95 63,631 +0.08(+0.62%)
Nov 29, 2010 12.97 13.00 12.71 12.87 57,384 -0.09(-0.69%)
Nov 26, 2010 12.95 13.00 12.80 12.96 20,912 -0.04(-0.31%)
Nov 24, 2010 12.90 13.00 13.00 13.00 86,936 +0.14(+1.09%)
Nov 23, 2010 12.90 12.95 12.70 12.86 73,864 -0.11(-0.85%)
Nov 22, 2010 13.05 13.25 12.62 12.97 295,786 +0.68(+5.53%)
Nov 19, 2010 12.28 12.34 12.16 12.29 59,080 +0.03(+0.24%)
Nov 18, 2010 12.15 12.41 12.05 12.26 70,604 +0.26(+2.17%)
Nov 17, 2010 11.65 12.15 11.65 12.00 95,397 +0.41(+3.54%)
Nov 16, 2010 11.77 11.77 11.51 11.59 35,039 -0.29(-2.44%)
Nov 15, 2010 11.90 11.95 11.78 11.88 34,694 -0.05(-0.42%)
Nov 12, 2010 11.98 12.06 11.81 11.93 37,856 -0.14(-1.16%)
Nov 11, 2010 12.10 12.15 11.99 12.07 63,413 +0.05(+0.42%)
Nov 10, 2010 12.10 12.22 11.87 12.02 120,136 +0.25(+2.12%)
Nov 09, 2010 11.59 11.90 11.51 11.77 84,044 +0.09(+0.77%)
Nov 08, 2010 11.90 12.05 11.62 11.68 118,553 -0.19(-1.60%)
Nov 05, 2010 12.23 12.25 11.85 11.87 504,461 -0.32(-2.63%)
Nov 04, 2010 12.44 12.44 11.60 12.19 133,523 -0.11(-0.89%)
Nov 03, 2010 12.69 12.71 12.24 12.30 611,442 -0.35(-2.77%)
Nov 02, 2010 12.48 12.70 12.22 12.65 72,670 +0.28(+2.26%)
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.