$6.10 +0.15 (%) Ameresco Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20165.906.105.856.1080,471
12/7/20165.956.005.955.9528,840
12/6/20166.056.055.905.9556,835
12/5/20165.756.055.755.9575,974
12/2/20165.956.055.805.8537,331
12/1/20166.056.106.006.0044,017
11/30/20166.006.155.905.95110,087
11/29/20166.056.106.006.0049,088
11/28/20166.006.156.006.0058,631
11/25/20166.056.095.996.0531,913
11/23/20166.056.155.956.1055,510
11/22/20166.206.206.006.0874,313
11/21/20166.056.105.806.0581,688
11/18/20165.956.055.856.0572,441
11/17/20165.905.905.705.9026,106
11/16/20165.755.855.705.8538,055
11/15/20165.956.105.585.7052,707
11/14/20166.056.105.756.00164,709
11/11/20165.756.005.536.00170,187
11/10/20165.405.655.355.6095,721
11/9/20164.655.404.605.35245,694
11/8/20165.055.305.055.2055,071
11/7/20165.005.304.955.1054,555
11/4/20164.965.154.754.9596,566
11/3/20165.355.354.804.8098,531
11/2/20165.405.405.105.3597,492
11/1/20165.155.204.755.20129,554
10/31/20165.005.104.754.80101,998
10/28/20165.155.254.904.9573,720
10/27/20165.155.255.005.1526,068
10/26/20164.955.254.905.1095,155
10/25/20165.005.054.904.9049,860
10/24/20165.055.054.905.0562,517
10/21/20164.905.004.855.0050,247
10/20/20164.955.104.905.0082,905
10/19/20165.055.104.904.9070,676
10/18/20165.005.104.955.1045,958
10/17/20164.905.004.804.9570,052
10/14/20165.055.074.844.8447,084
10/13/20164.905.064.845.0567,597
10/12/20164.934.994.894.9235,435
10/11/20165.065.074.884.9248,467
10/10/20165.005.084.915.0644,554
10/7/20165.085.094.994.9980,145
10/6/20165.015.105.015.0432,320
10/5/20165.055.125.025.0677,677
10/4/20165.055.125.005.0280,156
10/3/20165.215.285.055.0638,419
9/30/20165.035.304.975.2662,600
9/29/20165.035.215.015.02171,200
9/28/20164.935.084.905.0572,125
9/27/20165.025.084.904.9450,720
9/26/20165.245.275.045.0484,249
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center