Ameresco Inc (NY: AMRC )

49.89 USD +0.56 (+1.14%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 48.93 49.58 48.03 49.33 213,351 -0.38(-0.76%)
May 14, 2021 48.36 49.83 47.67 49.71 219,734 +2.26(+4.76%)
May 13, 2021 48.10 49.00 46.71 47.45 186,237 -0.12(-0.25%)
May 12, 2021 48.46 49.21 47.33 47.57 275,865 -2.01(-4.05%)
May 11, 2021 46.78 49.63 46.65 49.58 473,941 +0.26(+0.53%)
May 10, 2021 51.98 52.44 49.25 49.32 514,308 -3.68(-6.94%)
May 07, 2021 50.47 53.31 49.55 53.00 463,981 +3.54(+7.16%)
May 06, 2021 48.93 49.52 46.76 49.46 489,612 +0.54(+1.10%)
May 05, 2021 49.29 49.85 46.50 48.92 607,149 +0.82(+1.70%)
May 04, 2021 50.43 50.71 47.52 48.10 414,000 -3.26(-6.35%)
May 03, 2021 53.43 53.43 51.27 51.36 343,444 -1.43(-2.71%)
Apr 30, 2021 52.01 52.85 51.54 52.79 473,200 -0.11(-0.21%)
Apr 29, 2021 53.00 53.24 51.34 52.90 476,576 +0.52(+0.99%)
Apr 28, 2021 51.56 52.73 50.28 52.38 238,959 +0.01(+0.02%)
Apr 27, 2021 51.73 52.69 51.08 52.37 282,497 +0.83(+1.61%)
Apr 26, 2021 51.26 51.72 49.71 51.54 209,251 +1.24(+2.47%)
Apr 23, 2021 48.62 50.79 48.40 50.30 220,400 +1.81(+3.73%)
Apr 22, 2021 48.71 49.97 48.03 48.49 273,171 +0.59(+1.23%)
Apr 21, 2021 45.74 48.03 45.37 47.90 260,263 +1.71(+3.70%)
Apr 20, 2021 46.75 47.49 44.97 46.19 393,929 -0.85(-1.81%)
Apr 19, 2021 50.31 50.51 46.64 47.04 296,527 -3.68(-7.26%)
Apr 16, 2021 49.90 51.31 49.40 50.72 336,300 +1.31(+2.65%)
Apr 15, 2021 52.00 52.00 48.67 49.41 395,932 -2.19(-4.24%)
Apr 14, 2021 51.63 52.50 51.08 51.60 417,010 +0.30(+0.58%)
Apr 13, 2021 49.02 51.51 48.29 51.30 537,290 +2.20(+4.48%)
Apr 12, 2021 49.44 49.44 47.20 49.10 605,797 -0.50(-1.01%)
Apr 09, 2021 48.34 50.11 48.00 49.60 612,000 +0.71(+1.45%)
Apr 08, 2021 48.25 48.97 47.98 48.89 425,200 +1.74(+3.69%)
Apr 07, 2021 50.59 50.83 46.85 47.15 492,385 -2.64(-5.30%)
Apr 06, 2021 49.90 51.40 49.36 49.79 472,137 +0.35(+0.71%)
Apr 05, 2021 50.85 50.97 48.65 49.44 657,569 -0.37(-0.74%)
Apr 01, 2021 49.01 50.05 48.52 49.81 895,800 +1.18(+2.43%)
Mar 31, 2021 45.85 48.85 45.70 48.63 974,707 +3.97(+8.89%)
Mar 30, 2021 41.71 44.82 41.27 44.66 961,809 +2.97(+7.12%)
Mar 29, 2021 43.01 43.75 41.57 41.69 766,639 -1.64(-3.78%)
Mar 26, 2021 41.89 43.43 41.00 43.33 576,500 +1.90(+4.59%)
Mar 25, 2021 40.75 42.82 40.26 41.43 805,654 +0.78(+1.92%)
Mar 24, 2021 43.42 43.69 40.27 40.65 877,785 -2.08(-4.87%)
Mar 23, 2021 44.31 45.39 42.00 42.73 776,697 -2.28(-5.07%)
Mar 22, 2021 44.88 45.70 43.63 45.01 650,787 +0.99(+2.25%)
Mar 19, 2021 43.71 44.40 42.51 44.02 965,900 -0.13(-0.29%)
Mar 18, 2021 49.04 49.04 43.98 44.15 673,776 -4.96(-10.10%)
Mar 17, 2021 47.99 49.38 46.74 49.11 793,821 -0.41(-0.83%)
Mar 16, 2021 49.75 50.76 48.54 49.52 700,320 -0.06(-0.12%)
Mar 15, 2021 47.79 49.66 47.23 49.58 625,404 +2.02(+4.25%)
Mar 12, 2021 45.50 48.50 45.27 47.56 704,100 +0.96(+2.06%)
Mar 11, 2021 45.07 46.95 44.00 46.60 1,259,999 +3.31(+7.65%)
Mar 10, 2021 43.75 44.77 42.87 43.29 880,775 +0.35(+0.82%)
Mar 09, 2021 41.65 43.49 40.82 42.94 1,269,528 +3.23(+8.13%)
Mar 08, 2021 43.21 43.32 39.56 39.71 1,278,899 -3.29(-7.65%)
Mar 05, 2021 45.00 46.19 37.70 43.00 3,482,800 -5.15(-10.70%)
Mar 04, 2021 52.14 54.12 47.16 48.15 1,018,533 -4.87(-9.19%)
Mar 03, 2021 57.78 58.89 52.66 53.02 783,371 -3.70(-6.52%)
Mar 02, 2021 64.20 66.00 55.91 56.72 812,208 -3.88(-6.40%)
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.