$4.80 +0.06 (%) Ameresco Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 10:31 AM

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
5/27/20164.724.834.684.7440,840
5/26/20164.854.864.704.7444,602
5/25/20164.965.014.804.8348,401
5/24/20164.875.014.754.9342,520
5/23/20164.854.934.774.8551,129
5/20/20164.454.824.374.8274,917
5/19/20164.524.604.464.50160,446
5/18/20164.534.644.504.5667,025
5/17/20164.564.694.504.5394,341
5/16/20164.524.624.524.6167,358
5/13/20164.494.564.444.5163,392
5/12/20164.644.704.474.5461,073
5/11/20164.644.694.554.6360,022
5/10/20164.634.704.604.6490,879
5/9/20164.464.674.464.6283,179
5/6/20164.544.604.374.5090,038
5/5/20164.704.814.374.40239,890
5/4/20164.084.203.913.9382,827
5/3/20164.324.353.954.09125,590
5/2/20164.424.504.354.3626,195
4/29/20164.324.514.324.47137,168
4/28/20164.334.474.304.4281,219
4/27/20164.344.454.344.3854,319
4/26/20164.324.454.244.3872,892
4/25/20164.574.574.304.3232,760
4/22/20164.524.654.524.5758,766
4/21/20164.534.624.524.52106,442
4/20/20164.654.674.544.54142,473
4/19/20164.654.684.574.6383,685
4/18/20164.514.704.514.6467,500
4/15/20164.524.624.524.55240,609
4/14/20164.594.594.464.5561,822
4/13/20164.114.644.114.6157,852
4/12/20164.064.104.004.0679,138
4/11/20164.144.274.034.0460,808
4/8/20164.224.284.074.1034,511
4/7/20164.304.394.164.1862,744
4/6/20164.434.494.334.3530,631
4/5/20164.624.624.434.4345,593
4/4/20164.774.774.654.6728,811
4/1/20164.664.844.594.7644,099
3/31/20164.875.084.764.7762,521
3/30/20164.895.004.844.95108,944
3/29/20164.594.894.534.8832,260
3/28/20164.684.724.574.5741,839
3/24/20164.824.844.684.6966,034
3/23/20164.924.934.804.8246,019
3/22/20165.075.084.934.9423,206
3/21/20164.935.104.925.0656,566
3/18/20165.065.104.955.00158,718
3/17/20164.864.994.804.9775,109
3/16/20164.905.004.834.8835,641
3/15/20164.955.004.904.9439,216
3/14/20164.885.104.785.0080,164
3/11/20164.894.994.764.9279,759
3/10/20164.955.014.754.8526,881
3/9/20164.824.954.754.8441,276
3/8/20165.095.094.744.8376,445
3/7/20164.925.184.915.15103,581
3/4/20164.855.164.855.04125,638
3/3/20166.096.154.975.00243,703
3/2/20165.146.105.076.04106,021
3/1/20165.185.255.085.1729,041
2/29/20165.065.265.065.1439,357
2/26/20165.005.114.915.0841,285
2/25/20164.905.074.904.9433,261
2/24/20164.704.894.644.8715,153
2/23/20164.754.944.704.7237,200
2/22/20164.764.854.744.7523,720
2/19/20164.604.724.604.7027,509
2/18/20164.704.764.544.6152,074
2/17/20164.174.744.174.64123,037
2/16/20164.504.564.144.15147,656
2/12/20164.574.644.554.5819,420
2/11/20164.604.764.504.5416,399
2/10/20164.674.774.574.7535,044
2/9/20164.674.734.544.6417,430
2/8/20164.754.764.564.7447,576
2/5/20165.045.104.794.8059,937
2/4/20165.015.265.005.1045,286
2/3/20165.165.164.955.0069,367
2/2/20165.225.225.065.1026,773
2/1/20165.335.385.285.3234,372
1/29/20165.225.455.225.4546,176
1/28/20165.235.345.135.1738,784
1/27/20165.255.355.115.1932,747
1/26/20165.245.395.155.2555,631
1/25/20165.295.415.135.1740,889
1/22/20165.405.595.245.5681,450
1/21/20165.185.415.155.2678,808
1/20/20165.315.374.975.15114,378
1/19/20165.535.775.285.4075,229
1/15/20165.545.755.495.7281,985
1/14/20165.545.825.545.7143,511
1/13/20165.675.795.475.5186,599
1/12/20165.745.785.485.6151,066
1/11/20165.625.815.585.6795,507
1/8/20165.725.765.525.5650,711
1/7/20165.895.935.665.7150,575
1/6/20165.966.145.945.99124,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center