Ameresco Inc $8.38

down -0.05


28/8/2014 04:00 PM  |  NYSE : AMRC  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
8/28/20148.368.508.258.3860,623
8/27/20148.478.528.268.4382,377
8/26/20148.318.508.278.42108,845
8/25/20148.438.678.268.3488,707
8/22/20148.168.468.008.41129,267
8/21/20148.088.248.008.18107,207
8/20/20148.278.278.088.1290,479
8/19/20148.408.528.298.37109,746
8/18/20148.358.548.338.40198,335
8/15/20148.878.988.258.26139,820
8/14/20148.808.968.648.8271,616
8/13/20148.468.868.428.79101,699
8/12/20148.318.568.278.44107,998
8/11/20148.258.688.238.37160,280
8/8/20147.938.347.838.31125,559
8/7/20147.707.947.707.9479,838
8/6/20147.517.707.387.64116,119
8/5/20147.837.917.477.5880,469
8/4/20147.687.867.617.84102,621
8/1/20147.557.817.357.59153,829
7/31/20147.257.587.117.52206,083
7/30/20146.586.796.456.7587,855
7/29/20146.406.586.356.5668,188
7/28/20146.506.556.386.4169,345
7/25/20146.556.626.506.5157,827
7/24/20146.806.896.586.6071,716
7/23/20146.896.896.736.7958,029
7/22/20146.706.886.666.8577,785
7/21/20146.666.816.526.6991,364
7/18/20146.816.936.686.70320,264
7/17/20146.926.956.836.8581,879
7/16/20147.017.056.926.9273,303
7/15/20147.077.086.887.0089,264
7/14/20147.057.156.947.0554,336
7/11/20146.976.996.846.9468,720
7/10/20146.946.986.796.9155,986
7/9/20147.077.137.007.0158,431
7/8/20147.067.196.937.0587,866
7/7/20147.197.197.017.09105,374
7/3/20147.307.307.127.1939,994
7/2/20147.157.337.117.28126,393
7/1/20147.037.227.037.19125,278
6/30/20147.287.287.007.03113,157
6/27/20147.157.297.017.25251,984
6/26/20146.987.256.827.19106,973
6/25/20146.967.136.946.99109,318
6/24/20147.237.406.957.0378,919
6/23/20147.147.327.027.26128,667
6/20/20147.197.197.007.09114,699
6/19/20147.297.377.117.2146,494
6/18/20147.227.317.117.2758,066
6/17/20147.137.277.027.2282,151
6/16/20147.197.207.047.1670,846
6/13/20147.207.237.107.1964,096
6/12/20147.147.227.027.1994,055
6/11/20147.217.247.077.1264,452
6/10/20147.357.427.107.2381,169
6/9/20147.237.397.007.35122,515
6/6/20147.157.297.017.22142,817
6/5/20146.857.096.707.07134,071
6/4/20146.466.966.456.87240,278
6/3/20146.346.406.166.2782,190
6/2/20146.606.616.356.43110,722
5/30/20146.786.786.516.5587,870
5/29/20147.027.026.726.8071,071
5/28/20146.917.006.776.92122,378
5/27/20146.937.146.816.93165,686
5/23/20146.726.916.706.90185,778
5/22/20146.376.716.376.70274,912
5/21/20146.186.376.166.31171,447
5/20/20146.446.486.086.18284,796
5/19/20146.046.496.006.43222,703
5/16/20145.795.975.795.95150,059
5/15/20145.795.865.685.80136,844
5/14/20146.016.105.775.78200,138
5/13/20145.716.135.716.00352,010
5/12/20145.816.025.735.75308,670
5/9/20145.685.875.675.82178,131
5/8/20145.906.155.595.74618,603
5/7/20146.206.385.906.17200,750
5/6/20146.186.296.166.21128,990
5/5/20146.196.336.186.24233,290
5/2/20146.346.396.236.2796,475
5/1/20146.396.446.206.35185,571
4/30/20146.366.546.266.41329,205
4/29/20146.466.566.326.37167,161
4/28/20146.556.566.316.41116,793
4/25/20146.716.716.446.50130,001
4/24/20146.796.826.656.73165,623
4/23/20146.816.856.686.71116,156
4/22/20146.866.886.806.83214,268
4/21/20146.816.896.766.8299,338
4/17/20146.886.976.786.79371,417
4/16/20146.876.936.836.88138,672
4/15/20147.007.026.526.79288,656
4/14/20147.217.217.007.00131,238
4/11/20147.147.207.017.08167,181
4/10/20147.147.207.117.17188,157
4/9/20147.257.257.077.16149,579
4/8/20147.087.257.077.17177,312
Trading Center