$7.14 -0.27 (%) Ameresco Inc - NYSE

Oct. 17, 2014 | 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
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
10/3/20147.467.587.357.4478,335
10/2/20146.897.376.897.35101,732
10/1/20146.897.006.806.8579,054
9/30/20147.047.226.786.8578,423
9/29/20146.797.116.737.00293,231
9/26/20147.007.086.786.8686,917
9/25/20147.227.227.007.0193,186
9/24/20147.267.317.137.2952,240
9/23/20147.267.437.187.2242,094
9/22/20147.407.407.257.2944,559
9/19/20147.547.647.187.40156,658
9/18/20147.577.657.457.5147,187
9/17/20147.577.677.487.5523,448
9/16/20147.507.587.487.5557,725
9/15/20147.427.677.257.5578,713
9/12/20147.777.777.367.40100,596
9/11/20147.677.807.647.7553,459
9/10/20147.647.887.567.7463,157
9/9/20147.907.987.677.68110,198
9/8/20148.098.097.877.8951,074
9/5/20147.908.137.818.1253,718
9/4/20148.078.207.897.9569,408
9/3/20148.458.458.008.0262,462
9/2/20148.438.478.268.4061,743
8/29/20148.388.458.268.4146,079
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
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center