$7.26 +0.01 (%) Ameresco Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
5/29/20157.237.317.067.2684,113
5/28/20157.087.317.057.2540,801
5/27/20156.987.106.907.0356,830
5/26/20157.237.286.927.0260,915
5/22/20157.257.297.037.2376,613
5/21/20157.257.417.207.3050,943
5/20/20157.417.427.267.2817,064
5/19/20157.357.467.147.3552,334
5/18/20157.337.437.207.3239,429
5/15/20157.257.437.227.3451,074
5/14/20157.087.367.057.2481,251
5/13/20156.847.056.846.9771,897
5/12/20156.556.896.496.8146,599
5/11/20156.446.636.446.55132,170
5/8/20156.606.706.426.5159,202
5/7/20156.606.856.506.53208,657
5/6/20156.596.616.406.5857,962
5/5/20156.696.756.426.5563,828
5/4/20156.746.876.676.7354,163
5/1/20156.716.896.646.7662,835
4/30/20157.107.226.506.72116,106
4/29/20157.247.457.187.1917,952
4/28/20157.057.347.027.3328,306
4/27/20157.137.316.997.1264,507
4/24/20157.237.387.137.1854,400
4/23/20157.377.387.207.3026,993
4/22/20157.427.467.187.4131,450
4/21/20157.637.747.397.4637,831
4/20/20157.477.687.437.6337,943
4/17/20157.417.487.377.3939,035
4/16/20157.537.667.377.5029,576
4/15/20157.417.787.397.5741,394
4/14/20157.397.727.377.4352,539
4/13/20157.557.607.367.3616,952
4/10/20157.507.617.337.5426,496
4/9/20157.387.497.207.4722,942
4/8/20157.487.607.357.4041,879
4/7/20157.697.787.467.4736,006
4/6/20157.497.737.497.7131,763
4/2/20157.327.617.327.5940,454
4/1/20157.367.527.247.3636,479
3/31/20157.667.667.217.4068,997
3/30/20157.527.837.507.74150,120
3/27/20157.547.747.417.5459,692
3/26/20157.227.567.207.5151,097
3/25/20157.607.647.137.1958,068
3/24/20157.677.847.537.6794,833
3/23/20157.287.717.287.70108,499
3/20/20156.957.406.917.28263,319
3/19/20156.907.016.816.9158,124
3/18/20156.987.036.776.9583,986
3/17/20157.067.066.867.0431,012
3/16/20157.027.116.857.0764,497
3/13/20157.027.086.717.0179,543
3/12/20156.797.086.707.0579,581
3/11/20156.976.976.506.70141,634
3/10/20156.907.036.856.9978,983
3/9/20157.207.206.946.9866,370
3/6/20156.757.256.557.17161,266
3/5/20156.757.096.656.7864,624
3/4/20156.466.576.426.4255,349
3/3/20156.356.676.286.5339,479
3/2/20156.256.436.166.3981,263
2/27/20156.366.386.256.2637,423
2/26/20156.376.436.156.3645,463
2/25/20156.366.456.356.3828,840
2/24/20156.426.516.366.3847,425
2/23/20156.516.576.336.4356,654
2/20/20156.546.626.366.6068,981
2/19/20156.286.556.286.5234,828
2/18/20156.196.336.186.3232,881
2/17/20156.056.226.056.2134,931
2/13/20155.856.065.856.0545,829
2/12/20156.026.035.815.8579,637
2/11/20156.186.185.905.9544,375
2/10/20156.306.396.066.2131,500
2/9/20156.216.346.206.3048,669
2/6/20156.236.346.136.2144,585
2/5/20156.016.246.016.2036,361
2/4/20156.136.185.945.9648,698
2/3/20156.006.316.006.1773,006
2/2/20155.916.035.785.9862,343
1/30/20156.126.195.825.8361,786
1/29/20155.966.215.886.1948,580
1/28/20156.366.405.935.9747,256
1/27/20156.356.406.266.3232,462
1/26/20156.256.466.176.3726,628
1/23/20156.256.356.196.3451,563
1/22/20156.356.406.266.2945,224
1/21/20156.246.436.246.2837,472
1/20/20156.226.346.106.1742,525
1/16/20156.056.276.056.2434,556
1/15/20156.416.416.006.0965,628
1/14/20156.306.556.276.4449,011
1/13/20156.366.646.206.3458,349
1/12/20156.616.616.186.3367,996
1/9/20156.756.846.646.6532,704
1/8/20156.756.906.696.7766,722
1/7/20156.766.776.646.7137,701
1/6/20156.926.976.586.7442,464
  • Showing 1-100 of 1,222 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center