$5.28 -0.02 (%) Ameresco Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20165.275.335.275.2866,578
9/22/20165.285.345.265.3039,185
9/21/20165.255.345.235.2953,041
9/20/20165.115.345.055.2194,977
9/19/20165.015.084.935.0567,536
9/16/20164.955.054.865.0580,135
9/15/20164.875.014.874.9542,340
9/14/20164.995.004.824.8955,220
9/13/20165.065.064.985.0050,557
9/12/20164.875.074.795.0735,191
9/9/20164.955.124.924.9376,472
9/8/20165.035.105.035.0934,090
9/7/20165.085.115.045.0732,724
9/6/20165.075.115.045.0938,566
9/2/20164.995.104.915.0874,739
9/1/20164.774.954.714.9449,794
8/31/20164.884.924.714.7856,580
8/30/20164.744.944.744.9048,893
8/29/20164.654.884.654.7546,517
8/26/20164.724.804.664.6827,420
8/25/20164.514.674.514.6538,943
8/24/20164.654.694.514.5578,495
8/23/20164.824.864.604.6281,080
8/22/20164.794.994.774.79106,088
8/19/20164.894.944.834.8750,203
8/18/20164.884.964.864.8934,567
8/17/20164.864.984.854.8945,133
8/16/20164.894.934.764.8346,856
8/15/20164.975.054.934.9566,707
8/12/20164.924.974.824.9244,213
8/11/20164.824.944.724.8849,905
8/10/20165.085.084.724.84105,249
8/9/20165.205.204.775.00206,240
8/8/20164.884.954.674.7093,188
8/5/20164.634.924.634.8842,717
8/4/20164.784.784.624.6336,160
8/3/20164.784.794.724.7823,113
8/2/20164.854.914.744.7627,187
8/1/20165.035.034.864.8619,944
7/29/20164.915.004.864.9568,919
7/28/20164.924.934.784.8124,366
7/27/20165.105.104.944.9734,979
7/26/20165.045.064.935.0338,358
7/25/20165.055.074.925.0542,894
7/22/20165.135.185.075.1132,288
7/21/20165.145.205.065.1129,737
7/20/20165.145.204.995.2057,076
7/19/20165.095.195.065.0833,982
7/18/20165.275.305.135.1841,363
7/15/20165.245.295.175.2742,743
7/14/20165.175.215.025.1759,645
7/13/20165.195.245.075.1445,093
7/12/20165.035.285.035.18107,529
7/11/20165.045.154.995.0177,663
7/8/20164.885.084.885.0185,949
7/7/20164.905.004.824.8476,181
7/6/20164.644.874.644.8262,701
7/5/20164.474.794.404.72117,232
7/1/20164.354.514.354.46116,976
6/30/20164.294.474.264.37140,041
6/29/20164.344.404.284.29190,386
6/28/20164.454.494.244.30162,963
6/27/20164.714.714.324.33116,180
6/24/20164.794.814.434.72233,229
6/23/20164.955.004.934.97103,817
6/22/20164.704.874.704.8169,491
6/21/20164.724.754.614.6761,993
6/20/20164.644.764.624.67103,002
6/17/20164.404.614.404.55171,176
6/16/20164.444.494.404.48116,771
6/15/20164.534.594.454.4779,501
6/14/20164.584.634.504.5396,989
6/13/20164.444.684.444.60165,455
6/10/20164.504.574.314.4496,901
6/9/20164.674.674.504.51117,476
6/8/20164.804.864.704.72112,136
6/7/20164.864.864.804.8070,665
6/6/20164.824.884.794.8298,690
6/3/20164.974.994.734.8078,875
6/2/20164.714.984.714.9595,256
6/1/20164.664.784.644.7183,014
5/31/20164.794.854.664.68190,797
5/27/20164.724.834.684.7440,840
5/26/20164.854.864.704.7444,602
5/25/20164.965.014.804.8348,401
5/24/20164.875.014.754.9342,520
5/23/20164.854.934.774.8551,129
5/20/20164.454.824.374.8274,917
5/19/20164.524.604.464.50160,446
5/18/20164.534.644.504.5667,025
5/17/20164.564.694.504.5394,341
5/16/20164.524.624.524.6167,358
5/13/20164.494.564.444.5163,392
5/12/20164.644.704.474.5461,073
5/11/20164.644.694.554.6360,022
5/10/20164.634.704.604.6490,879
5/9/20164.464.674.464.6283,179
5/6/20164.544.604.374.5090,038
5/5/20164.704.814.374.40239,890
5/4/20164.084.203.913.9382,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center