AMRC

Ameresco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ameresco Inc AMRC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 76.80 07:00:00
Open Price Low Price High Price Close Price Prev Close
76.80
more quote information »

AMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week66.7477.2966.0674.47371,63510.0615.07%
1 Month59.3077.2956.9865.71258,00717.5029.51%
3 Months62.6377.2956.9866.55278,01614.1722.62%
6 Months51.5677.2946.5061.73295,81625.2448.95%
1 Year38.6077.2937.112254.29410,66438.2098.96%
3 Years12.7777.2912.6138.85264,62064.03501.41%
5 Years5.1577.294.6033.70193,05571.651,391.26%

AMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 76.80 1.36 1.8% 75.50 77.29 73.88 517,094
Oct 26 2021 75.44 -0.08 -0.11% 75.92 77.15 74.275 320,268
Oct 25 2021 75.52 3.23 4.47% 72.25 75.68 70.685 411,118
Oct 22 2021 72.29 4.24 6.23% 68.50 72.73 68.37 465,912
Oct 21 2021 68.05 1.27 1.9% 66.74 68.77 66.06 143,781
Oct 20 2021 66.78 0.07 0.1% 67.13 67.415 65.74 125,016
Oct 19 2021 66.71 2.18 3.38% 65.01 66.93 64.50 218,132
Oct 18 2021 64.53 1.63 2.59% 62.19 64.57 62.06 199,439
Oct 15 2021 62.90 0.19 0.3% 63.96 64.19 62.74 201,444
Oct 14 2021 62.71 1.08 1.75% 62.51 63.21 61.81 185,194
Oct 13 2021 61.63 2.58 4.37% 59.72 61.67 59.47 244,639
Oct 12 2021 59.05 1.63 2.84% 57.99 59.57 57.96 216,205
Oct 11 2021 57.42 -1.00 -1.71% 58.10 59.23 57.30 220,616
Oct 08 2021 58.42 -1.26 -2.11% 59.65 60.25 58.06 208,899
Oct 07 2021 59.68 1.56 2.68% 59.35 60.905 59.20 280,505
Oct 06 2021 58.12 -0.81 -1.37% 58.04 58.71 56.98 175,338
Oct 05 2021 58.93 0.98 1.69% 58.33 59.2733 57.75 165,755
Oct 04 2021 57.95 -3.49 -5.68% 62.00 62.00 57.70 249,439
Oct 01 2021 61.44 3.01 5.15% 58.88 61.805 58.33 343,403
Sep 30 2021 58.43 -0.10 -0.17% 59.30 60.32 58.25 267,947
Sep 29 2021 58.53 -3.23 -5.23% 61.86 62.345 58.03 461,466
Sep 28 2021 61.76 -2.20 -3.44% 63.01 63.30 61.34 194,329
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:20211028 11:16:15