Indicators

Ameresco Inc (NY: AMRC )

27.35 -0.05 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.19	53.05	50.19	50.44	345,033	-1.35(-2.61%)
Apr 28, 2022	52.30	53.15	50.19	51.79	561,362	+0.06(+0.12%)
Apr 27, 2022	51.33	53.43	50.65	51.73	574,418	+0.95(+1.87%)
Apr 26, 2022	53.18	53.33	50.51	50.78	339,775	-2.91(-5.42%)
Apr 25, 2022	50.87	53.94	50.71	53.69	591,584	+1.90(+3.67%)
Apr 22, 2022	52.76	54.29	51.55	51.79	303,540	-1.06(-2.01%)
Apr 21, 2022	57.16	58.33	52.05	52.85	479,175	-3.36(-5.98%)
Apr 20, 2022	57.48	58.28	56.14	56.21	530,222	-0.27(-0.48%)
Apr 19, 2022	56.49	57.89	55.50	56.48	505,210	-0.02(-0.04%)
Apr 18, 2022	56.67	57.55	54.92	56.50	440,044	-0.58(-1.02%)
Apr 14, 2022	59.52	60.26	57.02	57.08	509,064	-1.99(-3.37%)
Apr 13, 2022	59.21	59.76	57.58	59.07	556,999	-0.34(-0.57%)
Apr 12, 2022	61.56	62.26	58.93	59.41	584,816	-1.49(-2.45%)
Apr 11, 2022	63.49	63.49	59.34	60.90	1,035,385	-8.38(-12.10%)
Apr 08, 2022	75.38	75.38	69.11	69.28	676,671	-6.36(-8.41%)
Apr 07, 2022	77.03	80.00	73.66	75.64	466,068	-0.99(-1.29%)
Apr 06, 2022	77.55	78.48	75.67	76.63	293,675	-2.72(-3.43%)
Apr 05, 2022	81.75	82.00	78.13	79.35	362,650	-1.78(-2.19%)
Apr 04, 2022	80.28	81.87	78.92	81.13	322,762	+1.11(+1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.