Ameresco Inc. (4AM)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -3.7323037323 | 31.08 | 31.42 | 29.94 | 31 | 30.59836066 | DE |
| 4 | 0.02 | 0.066889632107 | 29.9 | 34.979999 | 29.82 | 385 | 32.30304672 | DE |
| 12 | 6.56 | 28.0821917808 | 23.36 | 34.979999 | 17.34 | 299 | 28.66435422 | DE |
| 26 | 2.02 | 7.24014336918 | 27.9 | 34.979999 | 16.66 | 297 | 23.75109423 | DE |
| 52 | -9.83 | -24.7295597484 | 39.75 | 44.15 | 16.66 | 268 | 24.5525751 | DE |
| 156 | -9.83 | -24.7295597484 | 39.75 | 44.15 | 16.66 | 268 | 24.5525751 | DE |
| 260 | -9.83 | -24.7295597484 | 39.75 | 44.15 | 16.66 | 268 | 24.5525751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 29.94 | -0.86 | -2.79 | 31.42 | 31.42 | 29.94 | 491 |
| 1718915160 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1718828760 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1718742360 | 30.8 | 0.3 | 0.98 | 30.8 | 30.8 | 30.8 | 20 |
| 1718656020 | 30.5 | -1.82 | -5.63 | 31.08 | 31.08 | 30.5 | 41 |
| 1718396820 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1718310420 | 32.32 | -0.54 | -1.64 | 33.08 | 33.08 | 32.32 | 567 |
| 1718224020 | 32.86 | 0.44 | 1.36 | 32.5 | 33.68 | 32.5 | 1685 |
| 1718137620 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1718051220 | 32.42 | 1.1 | 3.51 | 30.88 | 32.42 | 30.8 | 400 |
| 1717792020 | 31.32 | -0.98 | -3.03 | 32.86 | 32.86 | 31.32 | 228 |
| 1717705620 | 32.299999 | -0.14 | -0.43 | 32.299999 | 32.299999 | 32.299999 | 74 |
| 1717619220 | 32.439999 | -0.22 | -0.67 | 32.2 | 32.439999 | 32.2 | 374 |
| 1717532820 | 32.659999 | -0.58 | -1.74 | 33.22 | 33.259999 | 32.659999 | 356 |
| 1717446420 | 33.24 | -0.86 | -2.52 | 33.979999 | 34.979999 | 33.24 | 439 |
| 1717187220 | 34.1 | 0.68 | 2.03 | 34.1 | 34.1 | 34.1 | 35 |
| 1717100820 | 33.42 | 2.14 | 6.84 | 33.42 | 33.42 | 33.42 | 100 |
| 1717014420 | 31.28 | 0.04 | 0.13 | 31.28 | 31.28 | 31.28 | 1002 |
| 1716927960 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1716841560 | 31.24 | -0.56 | -1.76 | 31.14 | 31.64 | 31.14 | 321 |
| 1716582420 | 31.8 | 1.38 | 4.54 | 29.9 | 31.8 | 29.82 | 128 |
| 1716496020 | 30.42 | 1.64 | 5.70 | 29.4 | 30.42 | 29.4 | 388 |
| 1716409620 | 28.78 | 2.84 | 10.95 | 27.22 | 29.5 | 27 | 1185 |
| 1716323160 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1716236760 | 25.94 | 0.22 | 0.86 | 25.46 | 25.94 | 25.46 | 235 |
| 1715977620 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1715891220 | 25.72 | -0.6 | -2.28 | 25.72 | 25.72 | 25.72 | 1 |
| 1715804820 | 26.32 | -1.72 | -6.13 | 27.76 | 27.78 | 26.32 | 552 |
| 1715718420 | 28.04 | 1.32 | 4.94 | 26.4 | 28.04 | 26.38 | 1846 |
| 1715631960 | 26.72 | 0.42 | 1.60 | 25.74 | 26.74 | 25.74 | 295 |
| 1715372820 | 26.3 | 1.34 | 5.37 | 26.16 | 26.3 | 26.16 | 51 |
| 1715286420 | 24.96 | -0.42 | -1.65 | 24.96 | 24.96 | 24.96 | 1 |
| 1715200020 | 25.38 | 4.2 | 19.83 | 25.28 | 25.46 | 25.28 | 520 |
| 1715113620 | 21.18 | 0.24 | 1.15 | 21.18 | 21.18 | 21.18 | 4 |
| 1715027220 | 20.94 | 1.07 | 5.39 | 20.94 | 20.94 | 20.94 | 25 |
| 1714768020 | 19.87 | 0.04 | 0.20 | 19.94 | 19.94 | 19.87 | 307 |
| 1714681560 | 19.829999 | -0.08 | -0.40 | 19.26 | 19.829999 | 19.26 | 4 |
| 1714508820 | 19.91 | -0.08 | -0.40 | 20.14 | 20.14 | 19.91 | 364 |
| 1714422420 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1714163220 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1714076820 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1713990420 | 19.989999 | 2.01 | 11.18 | 19.41 | 19.989999 | 19.41 | 375 |
| 1713903960 | 17.98 | 0.33 | 1.87 | 17.98 | 17.98 | 17.98 | 2 |
| 1713817560 | 17.649999 | 0.31 | 1.79 | 17.649999 | 17.649999 | 17.649999 | 20 |
| 1713558420 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1713472020 | 17.34 | -0.6 | -3.34 | 17.34 | 17.34 | 17.34 | 1 |
| 1713385620 | 17.94 | -1.89 | -9.53 | 17.94 | 17.94 | 17.94 | 7 |
| 1713299220 | 19.829999 | 0 | 0.00 | 19.829999 | 19.829999 | 19.829999 | 0 |
| 1713212820 | 19.829999 | -0.14 | -0.70 | 19.829999 | 19.829999 | 19.829999 | 1 |
| 1712953620 | 19.97 | -1.75 | -8.06 | 19.97 | 19.97 | 19.97 | 100 |
| 1712867160 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1712780760 | 21.72 | -0.4 | -1.81 | 21.72 | 21.72 | 21.72 | 250 |
| 1712694360 | 22.12 | 1.26 | 6.04 | 22.12 | 22.12 | 22.12 | 238 |
| 1712607960 | 20.86 | 0.38 | 1.86 | 20.86 | 20.86 | 20.86 | 1 |
| 1712348820 | 20.48 | -1.12 | -5.19 | 20.48 | 20.48 | 20.48 | 238 |
| 1712262360 | 21.6 | -0.72 | -3.23 | 21.62 | 21.62 | 21.6 | 2 |
| 1712175960 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1712089560 | 22.32 | 0.67 | 3.09 | 23.36 | 23.36 | 22.32 | 71 |
| 1711661160 | 21.65 | 0.65 | 3.10 | 21 | 21.65 | 21 | 435 |
| 1711574820 | 21 | 1.6 | 8.25 | 21 | 21 | 21 | 22 |
| 1711488360 | 19.399999 | 1.38 | 7.66 | 18.32 | 19.399999 | 18.32 | 585 |
| 1711401960 | 18.02 | -0.92 | -4.86 | 18.34 | 18.34 | 18.02 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
