$5.74 +0.07 (%) Ameresco Inc - NYSE

Aug. 28, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
8/27/20155.555.705.465.6786,647
8/26/20155.495.535.325.5093,550
8/25/20155.885.915.325.36141,141
8/24/20155.565.905.315.80109,934
8/21/20155.846.005.725.8586,001
8/20/20156.116.145.975.9732,527
8/19/20156.196.306.056.2576,390
8/18/20156.286.286.106.2670,978
8/17/20156.466.486.306.3236,871
8/14/20156.546.636.426.5157,458
8/13/20156.536.556.446.5233,063
8/12/20156.436.596.406.5236,040
8/11/20156.356.516.316.5127,170
8/10/20156.436.456.276.4156,029
8/7/20156.426.536.276.3437,331
8/6/20156.666.756.466.4937,456
8/5/20156.586.756.486.5950,329
8/4/20156.696.696.466.5435,425
8/3/20156.896.896.486.6949,261
7/31/20156.477.026.416.9071,059
7/30/20156.607.276.366.4197,442
7/29/20156.606.726.576.6536,922
7/28/20156.676.706.416.5941,035
7/27/20156.496.706.446.5831,448
7/24/20156.706.706.526.5439,506
7/23/20156.956.966.656.6646,534
7/22/20156.907.026.866.9531,014
7/21/20156.886.966.816.9025,035
7/20/20157.067.066.786.9243,217
7/17/20157.217.217.067.0827,378
7/16/20157.137.357.087.2341,344
7/15/20157.277.277.047.0720,549
7/14/20157.057.287.057.2520,781
7/13/20157.057.106.967.02144,055
7/10/20157.127.227.027.0645,828
7/9/20157.157.266.997.0640,173
7/8/20157.327.436.997.0563,157
7/7/20157.487.487.207.4254,550
7/6/20157.627.747.417.4950,453
7/2/20157.717.807.487.7378,973
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
  • Showing 1-100 of 1,258 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!