Ameresco Inc (NY: AMRC )

72.29 USD +4.24 (+6.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 68.50 72.73 68.37 72.29 465,933 +4.24(+6.23%)
Oct 21, 2021 66.74 68.77 66.06 68.05 143,781 +1.27(+1.90%)
Oct 20, 2021 67.13 67.42 65.74 66.78 125,021 +0.07(+0.10%)
Oct 19, 2021 65.01 66.93 64.50 66.71 218,132 +2.18(+3.38%)
Oct 18, 2021 62.19 64.57 62.06 64.53 199,439 +1.63(+2.59%)
Oct 15, 2021 63.96 64.19 62.74 62.90 201,444 +0.19(+0.30%)
Oct 14, 2021 62.51 63.21 61.81 62.71 185,194 +1.08(+1.75%)
Oct 13, 2021 59.72 61.67 59.47 61.63 244,639 +2.58(+4.37%)
Oct 12, 2021 57.99 59.57 57.96 59.05 216,205 +1.63(+2.84%)
Oct 11, 2021 58.10 59.23 57.30 57.42 220,616 -1.00(-1.71%)
Oct 08, 2021 59.65 60.25 58.06 58.42 208,899 -1.26(-2.11%)
Oct 07, 2021 59.35 60.90 59.26 59.68 280,505 +1.56(+2.68%)
Oct 06, 2021 58.04 58.71 56.98 58.12 175,338 -0.81(-1.37%)
Oct 05, 2021 58.33 59.27 57.75 58.93 165,755 +0.98(+1.69%)
Oct 04, 2021 60.92 60.92 57.70 57.95 249,439 -3.49(-5.68%)
Oct 01, 2021 58.88 61.80 58.33 61.44 345,021 +3.01(+5.15%)
Sep 30, 2021 59.30 60.32 58.25 58.43 267,948 -0.10(-0.17%)
Sep 29, 2021 61.86 62.35 58.03 58.53 461,466 -3.23(-5.23%)
Sep 28, 2021 63.01 63.01 61.34 61.76 194,398 -2.20(-3.44%)
Sep 27, 2021 62.16 64.43 61.22 63.96 178,075 +1.47(+2.35%)
Sep 24, 2021 62.53 63.42 61.51 62.49 233,788 -0.51(-0.81%)
Sep 23, 2021 63.41 64.28 62.27 63.00 271,776 +0.06(+0.10%)
Sep 22, 2021 63.31 64.02 62.74 62.94 221,914 +0.50(+0.80%)
Sep 21, 2021 63.86 63.86 62.26 62.44 567,693 -0.63(-1.00%)
Sep 20, 2021 64.95 65.42 62.24 63.07 435,861 -3.42(-5.14%)
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%)
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.