$4.80 -0.30 (%) Ameresco Inc - NYSE

Feb. 5, 2016 | 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
2/5/20165.045.104.794.8059,937
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
1/5/20166.036.235.906.1044,940
1/4/20166.076.165.836.0189,450
12/31/20156.396.486.166.2596,379
12/30/20156.656.656.326.37263,991
12/29/20156.076.686.076.66127,558
12/28/20155.976.075.846.0496,142
12/24/20155.956.025.915.9625,515
12/23/20155.966.065.815.9884,938
12/22/20156.006.025.805.9483,940
12/21/20156.046.055.725.99197,830
12/18/20156.086.105.855.9695,519
12/17/20156.256.256.076.1453,045
12/16/20156.086.306.056.2564,289
12/15/20155.936.125.846.1156,165
12/14/20155.856.005.805.8467,921
12/11/20156.026.085.765.7969,211
12/10/20156.186.296.066.1163,462
12/9/20156.066.426.026.0848,365
12/8/20155.916.095.896.0481,021
12/7/20156.566.565.986.04121,856
12/4/20156.536.756.496.5687,448
12/3/20156.806.856.606.6025,743
12/2/20156.927.006.756.7562,742
12/1/20156.806.996.756.9464,840
11/30/20156.766.906.736.8339,150
11/27/20156.806.866.706.788,299
11/25/20156.866.976.816.8249,430
11/24/20156.696.906.666.9082,169
11/23/20156.666.806.646.7046,556
11/20/20156.737.006.656.6986,516
11/19/20156.746.776.626.6631,756
11/18/20156.476.706.476.67117,227
11/17/20156.406.536.346.40176,350
11/16/20156.306.506.266.4387,144
11/13/20156.456.496.306.3744,765
11/12/20156.526.526.416.4537,431
11/11/20156.726.746.506.5852,442
11/10/20156.636.766.556.7453,183
11/9/20156.926.986.616.6753,700
11/6/20156.486.976.486.90112,745
11/5/20156.896.906.496.65117,443
11/4/20156.876.986.766.8458,148
11/3/20156.637.006.626.9298,385
11/2/20156.406.846.346.6686,173
10/30/20156.466.536.376.4879,070
10/29/20156.456.506.266.47152,551
10/28/20156.276.546.226.50101,989
10/27/20156.436.506.166.1940,769
10/26/20156.626.626.396.5055,304
10/23/20156.686.686.466.6761,421
10/22/20156.536.686.486.6435,825
10/21/20156.626.626.436.4934,525
10/20/20156.556.686.476.6137,276
10/19/20156.576.666.456.5635,822
10/16/20157.107.106.506.6050,373
10/15/20156.647.096.517.0894,549
10/14/20156.436.716.436.5852,207
10/13/20156.376.496.356.3734,403
10/12/20156.506.576.376.4434,114
10/9/20156.596.616.466.5819,712
10/8/20156.556.676.516.5631,311
10/7/20156.396.536.396.5326,622
10/6/20156.406.506.256.3338,314
10/5/20156.076.376.076.3753,388
10/2/20155.886.035.796.0138,267
10/1/20155.885.975.685.9587,145
9/30/20155.935.975.775.8861,316
9/29/20155.875.985.835.89107,934
9/28/20155.906.045.805.8779,024
9/25/20156.086.105.895.9154,005
9/24/20156.016.075.836.0434,520
9/23/20156.036.095.886.03115,875
9/22/20156.016.095.965.9973,720
9/21/20156.046.176.006.0676,333
9/18/20156.306.305.946.00134,224
9/17/20156.116.586.036.3754,790
9/16/20156.066.156.056.1232,950
9/15/20155.906.125.876.0736,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center