$7.06 +0.01 (%) Ameresco Inc - NYSE

Dec. 22, 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
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
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
  • Showing 1-100 of 1,114 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center