AMRC

Ameresco Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ameresco Inc AMRC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.72 -1.5% 47.24 20:00:00
Open Price Low Price High Price Close Price Prev Close
48.60 47.04 49.51 47.24 47.96
more quote information »

AMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.2949.5144.1545.79429,8051.954.31%
1 Month58.1263.7544.1552.45479,135-10.88-18.72%
3 Months79.7282.0044.1556.25460,043-32.48-40.74%
6 Months77.9586.7342.5360.11445,286-30.71-39.4%
1 Year63.00101.8642.5365.69373,164-15.76-25.02%
3 Years14.34101.8613.1148.14325,66432.90229.43%
5 Years7.05101.865.2541.99237,51740.19570.07%

AMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 47.24 -0.72 -1.5% 48.60 49.51 47.04 456,912
Jun 23 2022 47.96 2.62 5.78% 46.11 48.13 44.83 328,632
Jun 22 2022 45.34 -0.29 -0.64% 44.46 45.61 44.15 388,511
Jun 21 2022 45.63 0.51 1.13% 46.17 47.095 45.30 270,050
Jun 17 2022 45.12 0.48 1.08% 45.29 46.78 44.895 732,026
Jun 16 2022 44.64 -3.24 -6.77% 46.00 47.04 44.20 416,455
Jun 15 2022 47.88 1.92 4.18% 46.872 48.805 45.61 645,910
Jun 14 2022 45.96 0.09 0.2% 45.63 46.26 44.49 564,523
Jun 13 2022 45.87 -6.19 -11.89% 49.59 50.12 45.73 562,102
Jun 10 2022 52.06 -2.59 -4.74% 53.39 56.03 51.80 380,448
Jun 09 2022 54.65 -1.27 -2.27% 50.99 56.33 50.50 1,126,939
Jun 08 2022 55.92 -2.86 -4.87% 58.52 59.66 55.17 371,177
Jun 07 2022 58.78 -0.62 -1.04% 58.22 58.82 55.80 558,064
Jun 06 2022 59.40 0.00 0.0% 61.15 61.895 58.37 354,077
Jun 03 2022 59.40 -4.22 -6.63% 62.66 62.865 59.33 260,559
Jun 02 2022 63.62 5.36 9.2% 59.05 63.75 58.72 245,566
Jun 01 2022 58.26 -0.46 -0.78% 59.06 60.45 56.68 314,738
May 31 2022 58.72 -3.82 -6.11% 62.37 62.37 57.72 566,169
May 30 2022 62.54 0.00 0.0% 62.54 62.54 62.54 0
May 27 2022 62.54 4.79 8.29% 58.12 63.10 57.88 538,488
May 26 2022 57.75 3.29 6.04% 54.57 58.20 53.77 367,560
May 25 2022 54.46 -1.22 -2.19% 55.11 56.39 53.79 300,561
See More Historical Prices ยป
Your Recent History
NYSE
AMRC
Ameresco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 20:58:55