$6.26 -0.10 (%) Ameresco Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
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
2/6/20156.236.346.136.2144,585
2/5/20156.016.246.016.2036,361
2/4/20156.136.185.945.9648,698
2/3/20156.006.316.006.1773,006
2/2/20155.916.035.785.9862,343
1/30/20156.126.195.825.8361,786
1/29/20155.966.215.886.1948,580
1/28/20156.366.405.935.9747,256
1/27/20156.356.406.266.3232,462
1/26/20156.256.466.176.3726,628
1/23/20156.256.356.196.3451,563
1/22/20156.356.406.266.2945,224
1/21/20156.246.436.246.2837,472
1/20/20156.226.346.106.1742,525
1/16/20156.056.276.056.2434,556
1/15/20156.416.416.006.0965,628
1/14/20156.306.556.276.4449,011
1/13/20156.366.646.206.3458,349
1/12/20156.616.616.186.3367,996
1/9/20156.756.846.646.6532,704
1/8/20156.756.906.696.7766,722
1/7/20156.766.776.646.7137,701
1/6/20156.926.976.586.7442,464
1/5/20157.037.226.836.9051,455
1/2/20157.067.206.987.0954,441
12/31/20146.857.206.797.00127,959
12/30/20147.067.166.816.85233,398
12/29/20147.157.377.097.14127,350
12/26/20147.387.397.157.2086,380
12/24/20147.117.407.077.31205,156
12/23/20147.047.236.757.1198,979
12/22/20147.007.096.877.0656,096
12/19/20147.527.527.007.05168,415
12/18/20147.637.677.447.5974,996
12/17/20146.937.596.857.57112,227
12/16/20146.907.196.846.9660,116
12/15/20147.437.546.906.9088,548
12/12/20147.437.607.387.4266,922
12/11/20147.617.747.507.5466,363
12/10/20147.967.967.587.6058,202
12/9/20147.508.047.508.0244,993
12/8/20147.717.907.577.6045,636
12/5/20147.627.857.627.7744,521
12/4/20147.567.887.547.6675,740
12/3/20147.547.697.487.6345,599
12/2/20147.357.707.357.5691,418
12/1/20147.667.697.267.41153,867
11/28/20148.058.097.697.7158,176
11/26/20148.168.207.918.1260,726
11/25/20148.178.248.118.1727,455
11/24/20148.048.208.018.1848,934
11/21/20148.148.388.058.0887,829
11/20/20147.808.057.808.0422,476
11/19/20147.998.057.777.8246,209
11/18/20148.038.137.958.0655,615
11/17/20148.068.097.968.0147,500
11/14/20148.048.207.938.0947,565
11/13/20148.148.187.848.0054,854
11/12/20147.988.147.958.1234,477
11/11/20148.188.188.018.0339,299
11/10/20148.168.268.098.1657,953
11/7/20148.258.358.088.1644,411
11/6/20148.078.257.988.2555,378
11/5/20148.118.357.948.3564,532
11/4/20148.048.177.998.0739,280
11/3/20148.248.258.008.0952,234
10/31/20148.038.257.788.2493,445
10/30/20147.697.897.487.8462,719
10/29/20147.637.787.547.7327,237
10/28/20147.507.717.457.6071,697
10/27/20147.267.497.207.4945,462
10/24/20147.317.487.227.2943,169
10/23/20147.327.567.287.3438,787
10/22/20147.467.467.117.2849,307
10/21/20147.327.547.167.4260,837
10/20/20147.137.267.137.2636,143
10/17/20147.517.517.137.1450,511
10/16/20147.207.667.207.4177,223
10/15/20146.827.616.627.52139,965
10/14/20146.857.006.526.86150,067
10/13/20146.837.096.766.8664,555
10/10/20146.946.976.706.7677,356
10/9/20147.357.356.996.9965,518
10/8/20147.187.377.007.3780,389
10/7/20147.357.407.197.2260,852
10/6/20147.507.507.357.40132,129
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center