Ameresco Inc (NY: AMRC )

66.49 USD +0.89 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 66.17 67.67 65.34 66.49 868,131 +0.89(+1.36%)
Sep 16, 2021 69.68 70.60 65.59 65.60 439,124 -4.41(-6.30%)
Sep 15, 2021 70.00 70.58 69.08 70.01 476,652 -0.29(-0.41%)
Sep 14, 2021 69.01 70.80 68.97 70.30 399,836 +2.07(+3.03%)
Sep 13, 2021 70.38 70.38 67.70 68.23 334,914 -1.38(-1.98%)
Sep 10, 2021 71.44 71.68 69.53 69.61 383,257 -0.58(-0.83%)
Sep 09, 2021 70.45 72.74 70.16 70.19 261,742 -0.70(-0.99%)
Sep 08, 2021 71.70 72.84 69.72 70.89 263,693 -1.24(-1.72%)
Sep 07, 2021 72.36 75.88 71.25 72.13 486,175 +0.05(+0.07%)
Sep 03, 2021 71.30 72.28 69.38 72.08 257,914 +0.34(+0.47%)
Sep 02, 2021 70.40 72.22 69.97 71.74 405,133 +2.13(+3.06%)
Sep 01, 2021 68.51 69.62 67.91 69.61 270,744 +0.46(+0.67%)
Aug 31, 2021 68.77 69.41 68.36 69.15 224,992 +0.44(+0.64%)
Aug 30, 2021 69.25 69.25 68.26 68.71 154,450 -0.43(-0.62%)
Aug 27, 2021 67.79 69.62 67.76 69.14 174,468 +0.90(+1.32%)
Aug 26, 2021 68.58 69.33 67.75 68.24 204,112 -0.22(-0.32%)
Aug 25, 2021 68.76 70.32 68.35 68.46 266,483 -0.20(-0.29%)
Aug 24, 2021 68.00 69.25 66.60 68.66 162,704 +0.74(+1.09%)
Aug 23, 2021 66.20 68.41 65.87 67.92 137,417 +2.67(+4.09%)
Aug 20, 2021 63.67 65.52 63.30 65.25 217,287 +1.35(+2.11%)
Aug 19, 2021 63.56 64.86 62.94 63.90 174,075 -0.75(-1.16%)
Aug 18, 2021 63.76 65.52 62.94 64.65 131,655 +1.43(+2.26%)
Aug 17, 2021 64.62 65.04 62.15 63.22 184,910 -2.65(-4.02%)
Aug 16, 2021 67.70 67.70 65.33 65.87 188,350 -1.93(-2.85%)
Aug 13, 2021 67.53 68.50 67.10 67.80 160,957 -0.24(-0.35%)
Aug 12, 2021 66.77 68.37 66.44 68.04 167,476 +0.50(+0.74%)
Aug 11, 2021 68.54 68.54 65.79 67.54 250,629 -1.47(-2.13%)
Aug 10, 2021 68.53 70.22 68.04 69.01 350,780 +0.51(+0.74%)
Aug 09, 2021 65.24 68.79 64.70 68.50 254,041 +3.91(+6.05%)
Aug 06, 2021 65.11 65.46 63.72 64.59 186,595 -0.65(-1.00%)
Aug 05, 2021 62.63 66.07 61.86 65.24 241,178 +3.23(+5.21%)
Aug 04, 2021 61.26 63.47 61.05 62.01 224,827 -0.01(-0.02%)
Aug 03, 2021 67.20 67.50 61.07 62.02 426,911 -4.73(-7.09%)
Aug 02, 2021 68.59 68.59 66.69 66.75 216,694 -1.78(-2.60%)
Jul 30, 2021 67.66 69.36 66.95 68.53 187,771 +0.51(+0.75%)
Jul 29, 2021 67.18 68.37 66.78 68.02 145,394 +1.00(+1.49%)
Jul 28, 2021 65.25 67.93 64.61 67.02 259,594 +2.52(+3.91%)
Jul 27, 2021 64.02 64.59 62.36 64.50 235,796 -0.35(-0.54%)
Jul 26, 2021 64.49 65.65 64.19 64.85 192,950 +0.35(+0.54%)
Jul 23, 2021 66.95 67.19 63.47 64.50 301,032 -3.83(-5.61%)
Jul 22, 2021 68.47 68.54 66.91 68.33 282,115 +0.11(+0.16%)
Jul 21, 2021 65.22 68.24 65.22 68.22 232,002 +3.15(+4.84%)
Jul 20, 2021 61.99 65.36 60.91 65.07 274,298 +3.70(+6.03%)
Jul 19, 2021 60.58 61.51 59.11 61.37 330,323 -0.08(-0.13%)
Jul 16, 2021 61.79 62.59 60.85 61.45 235,646 +0.01(+0.02%)
Jul 15, 2021 62.13 63.00 60.21 61.44 168,293 -0.87(-1.40%)
Jul 14, 2021 64.65 64.96 62.01 62.31 217,439 -2.34(-3.62%)
Jul 13, 2021 64.66 66.35 64.02 64.65 159,556 -0.63(-0.97%)
Jul 12, 2021 63.68 65.56 62.93 65.28 229,117 +1.86(+2.93%)
Jul 09, 2021 63.27 63.54 62.33 63.42 129,539 +1.20(+1.93%)
Jul 08, 2021 60.75 62.70 59.06 62.22 214,916 -0.70(-1.11%)
Jul 07, 2021 65.41 65.80 62.15 62.92 286,222 -2.43(-3.72%)
Jul 06, 2021 63.98 65.71 62.40 65.35 267,313 +1.64(+2.57%)
Jul 02, 2021 64.67 64.69 62.94 63.71 289,267 -0.77(-1.19%)
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.