Ameresco Inc (NY: AMRC )

24.00 +1.27 (+5.56%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.39 19.48 19.12 19.19 85,700 -0.30(-1.54%)
Jan 30, 2020 19.58 19.74 19.31 19.49 75,537 -0.23(-1.17%)
Jan 29, 2020 20.08 20.17 19.64 19.72 67,681 -0.35(-1.74%)
Jan 28, 2020 20.21 20.48 20.03 20.07 78,829 -0.04(-0.20%)
Jan 27, 2020 19.90 20.16 19.90 20.11 114,673 -0.03(-0.15%)
Jan 24, 2020 19.77 20.15 19.75 20.14 145,500 +0.35(+1.77%)
Jan 23, 2020 19.72 19.88 19.50 19.79 181,747 -0.05(-0.25%)
Jan 22, 2020 19.99 20.00 19.75 19.84 85,667 -0.18(-0.90%)
Jan 21, 2020 19.71 20.12 19.63 20.02 100,959 +0.24(+1.21%)
Jan 17, 2020 19.98 20.10 19.74 19.78 292,000 -0.10(-0.50%)
Jan 16, 2020 19.80 19.93 19.62 19.88 161,422 +0.19(+0.96%)
Jan 15, 2020 19.48 19.72 19.34 19.69 113,588 +0.10(+0.51%)
Jan 14, 2020 19.34 19.79 19.05 19.59 151,318 +0.25(+1.29%)
Jan 13, 2020 19.51 19.70 19.23 19.34 139,394 -0.20(-1.02%)
Jan 10, 2020 19.58 19.77 19.39 19.54 210,400 -0.04(-0.20%)
Jan 09, 2020 19.23 19.65 19.08 19.58 277,809 +0.35(+1.82%)
Jan 08, 2020 18.63 19.25 18.60 19.23 341,317 +0.60(+3.22%)
Jan 07, 2020 18.21 18.75 18.09 18.63 351,402 +0.42(+2.31%)
Jan 06, 2020 17.80 18.26 17.73 18.21 229,131 +0.38(+2.13%)
Jan 03, 2020 17.50 17.84 17.41 17.83 157,500 +0.31(+1.77%)
Jan 02, 2020 17.52 17.60 17.35 17.52 142,586 +0.02(+0.11%)
Dec 31, 2019 17.69 17.81 17.43 17.50 280,400 -0.19(-1.07%)
Dec 30, 2019 17.50 17.73 17.38 17.69 171,739 +0.24(+1.38%)
Dec 27, 2019 17.30 17.50 17.30 17.45 173,000 +0.18(+1.04%)
Dec 26, 2019 17.00 17.30 16.95 17.27 244,898 +0.34(+2.01%)
Dec 24, 2019 16.85 17.00 16.71 16.93 83,900 +0.09(+0.53%)
Dec 23, 2019 16.83 16.95 16.70 16.84 68,393 -0.01(-0.06%)
Dec 20, 2019 16.73 16.88 16.68 16.85 160,400 +0.21(+1.26%)
Dec 19, 2019 16.91 16.96 16.52 16.64 159,594 -0.26(-1.54%)
Dec 18, 2019 16.96 16.99 16.76 16.90 101,493 +0.12(+0.72%)
Dec 17, 2019 16.42 16.83 16.41 16.78 121,946 +0.36(+2.19%)
Dec 16, 2019 16.47 16.50 16.32 16.42 118,147 +0.03(+0.18%)
Dec 13, 2019 16.37 16.44 16.26 16.39 81,100 -0.01(-0.06%)
Dec 12, 2019 16.43 16.48 16.35 16.40 190,377 +0.05(+0.31%)
Dec 11, 2019 16.48 16.50 16.29 16.35 56,167 -0.06(-0.37%)
Dec 10, 2019 16.43 16.45 16.29 16.41 98,777 +0.04(+0.24%)
Dec 09, 2019 16.25 16.45 16.22 16.37 95,439 +0.05(+0.31%)
Dec 06, 2019 16.27 16.45 16.23 16.32 121,000 +0.15(+0.93%)
Dec 05, 2019 16.25 16.25 16.07 16.17 71,860 -0.04(-0.25%)
Dec 04, 2019 16.25 16.37 16.13 16.21 96,243 +0.01(+0.06%)
Dec 03, 2019 16.10 16.23 15.95 16.20 89,084 -0.05(-0.31%)
Dec 02, 2019 16.45 16.45 16.12 16.25 96,202 -0.10(-0.61%)
Nov 29, 2019 16.16 16.43 16.16 16.35 69,300 +0.03(+0.18%)
Nov 27, 2019 16.16 16.42 15.95 16.32 91,100 +0.27(+1.68%)
Nov 26, 2019 16.42 16.45 15.95 16.05 246,108 -0.44(-2.67%)
Nov 25, 2019 16.33 16.50 16.23 16.49 259,525 +0.32(+1.98%)
Nov 22, 2019 16.01 16.26 15.59 16.17 178,800 +0.58(+3.72%)
Nov 21, 2019 15.79 15.79 15.41 15.59 68,253 -0.23(-1.45%)
Nov 20, 2019 15.86 15.95 15.71 15.82 128,382 -0.20(-1.25%)
Nov 19, 2019 16.15 16.15 15.83 16.02 123,108 -0.09(-0.56%)
Nov 18, 2019 16.22 16.27 15.99 16.11 97,001 -0.08(-0.49%)
Nov 15, 2019 16.25 16.35 16.07 16.19 107,900 +0.08(+0.50%)
Nov 14, 2019 15.99 16.21 15.95 16.11 167,729 +0.05(+0.31%)
Nov 13, 2019 15.75 16.17 15.75 16.06 200,352 -0.06(-0.37%)
Nov 12, 2019 15.66 16.19 15.65 16.12 195,878 +0.39(+2.48%)
Nov 11, 2019 15.40 15.75 15.32 15.73 70,135 +0.19(+1.22%)
Nov 08, 2019 15.40 15.75 15.40 15.54 67,000 +0.00(+0.00%)
Nov 07, 2019 15.53 15.67 15.36 15.54 122,133 +0.14(+0.91%)
Nov 06, 2019 15.28 15.53 15.08 15.40 102,515 -0.01(-0.06%)
Nov 05, 2019 13.55 15.58 13.52 15.41 230,734 +0.25(+1.65%)
Nov 04, 2019 14.90 15.17 14.79 15.16 83,858 +0.47(+3.20%)
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.