AMRC

Ameresco Historical Data

AMRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 84.79 0.31 0.37% 84.92 85.79 83.81 197,036
Dec 07 2021 84.48 2.38 2.9% 85.87 87.32 83.86 226,763
Dec 06 2021 82.10 0.76 0.93% 81.54 83.11 78.76 175,456
Dec 03 2021 81.34 -6.40 -7.29% 86.92 87.51 78.28 393,552
Dec 02 2021 87.74 -0.10 -0.11% 88.09 90.11 85.75 289,773
Dec 01 2021 87.84 -2.49 -2.76% 92.00 93.34 87.73 284,197
Nov 30 2021 90.33 -1.23 -1.34% 90.44 93.08 88.31 274,477
Nov 29 2021 91.56 1.86 2.07% 92.19 92.50 89.70 236,195
Nov 26 2021 89.70 0.00 +0.00% 89.74 90.985 87.9302 0
Nov 26 2021 89.70 -2.72 -2.94% 89.74 90.985 87.9302 132,659
Nov 25 2021 92.42 0.00 +0.00% 91.25 93.75 90.52 0
Nov 24 2021 92.42 0.33 0.36% 91.25 93.75 90.52 183,680
Nov 23 2021 92.09 -1.42 -1.52% 93.00 94.85 90.26 190,927
Nov 22 2021 93.51 -0.52 -0.55% 94.27 98.42 93.48 408,137
Nov 19 2021 94.03 1.88 2.04% 91.33 95.2234 90.24 238,472
Nov 18 2021 92.15 -1.09 -1.17% 94.45 94.45 91.565 314,115
Nov 17 2021 93.24 0.00 +0.00% 94.76 94.76 92.19 0
Nov 17 2021 93.24 -1.80 -1.89% 94.76 94.76 92.19 248,025
Nov 16 2021 95.04 1.74 1.86% 93.00 95.255 92.00 351,790
Nov 15 2021 93.30 -4.05 -4.16% 97.50 97.66 91.95 344,503
Nov 12 2021 97.35 1.20 1.25% 96.46 97.49 94.17 239,924
Nov 11 2021 96.15 3.61 3.9% 93.04 97.07 92.3022 237,056
Nov 10 2021 92.54 0.35 0.38% 91.06 93.01 89.56 462,740
Nov 09 2021 92.19 -3.08 -3.23% 95.12 96.15 91.37 537,915
Nov 08 2021 95.27 -2.23 -2.29% 99.39 101.86 95.03 494,689
Nov 05 2021 97.50 0.00 +0.00% 96.00 98.00 94.16 0
Nov 05 2021 97.50 2.19 2.3% 96.00 98.00 94.16 379,780
Nov 04 2021 95.31 -1.27 -1.31% 94.39 95.36 91.40 719,316
Nov 03 2021 96.58 3.01 3.22% 92.10 96.93 89.07 477,605
Nov 02 2021 93.57 7.72 8.99% 87.155 94.47 84.89 817,450
Nov 01 2021 85.85 3.72 4.53% 82.16 86.17 81.96 605,567
Oct 29 2021 82.13 2.09 2.61% 79.53 82.82 79.50 770,344
Oct 28 2021 80.04 3.24 4.22% 77.17 80.65 77.17 576,904
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
Sep 27 2021 63.96 1.47 2.35% 62.16 64.43 61.22 178,072
Sep 24 2021 62.49 -0.51 -0.81% 62.53 63.415 61.51 233,788
Sep 23 2021 63.00 0.06 0.1% 63.41 64.28 62.27 271,775
Sep 22 2021 62.94 0.50 0.8% 63.31 64.02 62.74 221,914
Sep 21 2021 62.44 -0.63 -1.0% 63.86 64.10 62.26 567,637
Sep 20 2021 63.07 -3.42 -5.14% 64.95 65.42 62.24 435,861
Sep 17 2021 66.49 0.89 1.36% 66.17 67.67 65.305 868,131
Sep 16 2021 65.60 -4.41 -6.3% 69.68 70.60 65.59 438,870
Sep 15 2021 70.01 -0.29 -0.41% 70.00 70.58 69.08 476,652
Sep 14 2021 70.30 2.07 3.03% 69.01 70.7973 68.9701 399,836
Sep 13 2021 68.23 -1.38 -1.98% 70.38 70.40 67.70 334,864
Sep 10 2021 69.61 -0.58 -0.83% 71.44 71.68 69.53 383,208
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:20211209 14:47:56