$4.81 -0.16 (%) Ameresco Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
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
5/3/20164.324.353.954.09125,590
5/2/20164.424.504.354.3626,195
4/29/20164.324.514.324.47137,168
4/28/20164.334.474.304.4281,219
4/27/20164.344.454.344.3854,319
4/26/20164.324.454.244.3872,892
4/25/20164.574.574.304.3232,760
4/22/20164.524.654.524.5758,766
4/21/20164.534.624.524.52106,442
4/20/20164.654.674.544.54142,473
4/19/20164.654.684.574.6383,685
4/18/20164.514.704.514.6467,500
4/15/20164.524.624.524.55240,609
4/14/20164.594.594.464.5561,822
4/13/20164.114.644.114.6157,852
4/12/20164.064.104.004.0679,138
4/11/20164.144.274.034.0460,808
4/8/20164.224.284.074.1034,511
4/7/20164.304.394.164.1862,744
4/6/20164.434.494.334.3530,631
4/5/20164.624.624.434.4345,593
4/4/20164.774.774.654.6728,811
4/1/20164.664.844.594.7644,099
3/31/20164.875.084.764.7762,521
3/30/20164.895.004.844.95108,944
3/29/20164.594.894.534.8832,260
3/28/20164.684.724.574.5741,839
3/24/20164.824.844.684.6966,034
3/23/20164.924.934.804.8246,019
3/22/20165.075.084.934.9423,206
3/21/20164.935.104.925.0656,566
3/18/20165.065.104.955.00158,718
3/17/20164.864.994.804.9775,109
3/16/20164.905.004.834.8835,641
3/15/20164.955.004.904.9439,216
3/14/20164.885.104.785.0080,164
3/11/20164.894.994.764.9279,759
3/10/20164.955.014.754.8526,881
3/9/20164.824.954.754.8441,276
3/8/20165.095.094.744.8376,445
3/7/20164.925.184.915.15103,581
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center