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
2.05 4.05% 52.485 13:49:11
Open Price Low Price High Price Close Price Prev Close
52.08 51.04 53.47 50.44
more quote information »

AMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.4454.5247.2650.80449,438-0.955-1.79%
1 Month56.4963.1347.2654.21500,685-4.01-7.09%
3 Months52.4186.7347.2664.88485,8300.0750.14%
6 Months94.7698.4242.5364.80413,645-42.28-44.61%
1 Year48.93101.8642.5366.45358,9813.567.27%
3 Years15.63101.8613.1147.54317,13236.86235.8%
5 Years6.70101.865.2541.46231,54645.79683.36%

AMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 50.44 -2.04 -3.89% 52.17 52.74 50.13 298,297
May 13 2022 52.48 3.38 6.88% 50.40 52.83 49.38 530,942
May 12 2022 49.10 -0.09 -0.18% 47.88 50.50 47.26 551,645
May 11 2022 49.19 -3.45 -6.55% 52.52 53.31 48.99 420,716
May 10 2022 52.64 0.79 1.52% 53.44 54.52 50.56 445,591
May 09 2022 51.85 -4.39 -7.81% 54.66 55.43 51.28 343,626
May 06 2022 56.24 -3.64 -6.08% 59.15 60.32 55.09 388,396
May 05 2022 59.88 -2.96 -4.71% 61.57 62.13 59.05 577,310
May 04 2022 62.84 4.52 7.75% 57.80 63.13 57.43 724,174
May 03 2022 58.32 6.47 12.48% 54.575 59.79 53.59 999,410
May 02 2022 51.85 1.41 2.8% 50.09 52.29 49.50 503,874
Apr 29 2022 50.44 -1.35 -2.61% 51.19 53.05 50.19 344,729
Apr 28 2022 51.79 0.06 0.12% 52.30 53.1474 50.19 561,362
Apr 27 2022 51.73 0.95 1.87% 51.33 53.43 50.65 574,417
Apr 26 2022 50.78 -2.91 -5.42% 53.18 53.41 50.51 339,774
Apr 25 2022 53.69 1.90 3.67% 50.87 53.94 50.71 591,584
Apr 22 2022 51.79 -1.06 -2.01% 52.76 54.29 51.55 303,240
Apr 21 2022 52.85 -3.36 -5.98% 57.16 58.33 52.05 479,175
Apr 20 2022 56.21 -0.27 -0.48% 57.48 58.285 56.14 530,222
Apr 19 2022 56.48 -0.02 -0.04% 56.49 57.89 55.50 505,210
Apr 18 2022 56.50 -0.58 -1.02% 56.67 57.55 54.92 440,044
See More Historical Prices »


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.