$7.54 -0.13 (%) Ameresco Inc - NYSE

Jul. 2, 2015 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
7/1/20157.737.907.517.6658,333
6/30/20157.857.857.567.6539,975
6/29/20157.897.987.717.81183,910
6/26/20157.717.917.617.91211,497
6/25/20157.547.887.507.7175,071
6/24/20157.427.527.387.4635,457
6/23/20157.407.517.357.4815,416
6/22/20157.327.497.327.3936,262
6/19/20157.367.367.277.3256,822
6/18/20157.187.377.187.3454,166
6/17/20157.217.227.117.1423,534
6/16/20157.257.257.097.2138,288
6/15/20157.067.256.907.2340,319
6/12/20157.257.277.127.1423,673
6/11/20157.127.257.087.2526,034
6/10/20156.987.246.917.1247,459
6/9/20156.986.986.776.9455,011
6/8/20156.937.006.836.9340,924
6/5/20156.867.036.777.0037,733
6/4/20157.127.186.866.8868,492
6/3/20157.037.266.967.2251,565
6/2/20157.267.267.087.1130,313
6/1/20157.337.337.007.2771,676
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
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!