Ameresco Inc. (4AM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -6.52503793627 | 26.36 | 26.6 | 24.64 | 145 | 25.49903448 | DE |
| 4 | -0.54 | -2.14455917395 | 25.18 | 27.44 | 24.26 | 207 | 25.87197961 | DE |
| 12 | -8.479999 | -25.603862488 | 33.119999 | 34.479999 | 24.26 | 216 | 29.32017426 | DE |
| 26 | -7.86 | -24.1846153846 | 32.5 | 34.479999 | 22.7 | 322 | 28.73995013 | DE |
| 52 | -2.46 | -9.07749077491 | 27.1 | 34.979999 | 16.66 | 301 | 26.19696991 | DE |
| 156 | -15.11 | -38.0125786164 | 39.75 | 44.15 | 16.66 | 285 | 26.14846986 | DE |
| 260 | -15.11 | -38.0125786164 | 39.75 | 44.15 | 16.66 | 285 | 26.14846986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 25.32 | -0.48 | -1.86 | 25.32 | 25.32 | 25.32 | 378 |
| 1733866020 | 25.8 | -0.8 | -3.01 | 25.72 | 25.8 | 25.72 | 191 |
| 1733779620 | 26.6 | 0.24 | 0.91 | 26.6 | 26.6 | 26.6 | 3 |
| 1733520420 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1733434020 | 26.36 | -1 | -3.65 | 26.36 | 26.36 | 26.36 | 8 |
| 1733347620 | 27.36 | 0.14 | 0.51 | 27.44 | 27.44 | 27.36 | 785 |
| 1733261220 | 27.22 | 0.28 | 1.04 | 27.16 | 27.22 | 27.16 | 69 |
| 1733174820 | 26.94 | -0.22 | -0.81 | 26.92 | 26.94 | 26.92 | 96 |
| 1732915620 | 27.16 | -0.08 | -0.29 | 27.16 | 27.16 | 27.16 | 221 |
| 1732829220 | 27.24 | 0.24 | 0.89 | 27.24 | 27.24 | 27.24 | 60 |
| 1732742820 | 27 | 1.82 | 7.23 | 27 | 27 | 27 | 40 |
| 1732656420 | 25.18 | -0.34 | -1.33 | 25.18 | 25.18 | 25.18 | 89 |
| 1732570020 | 25.52 | 0.94 | 3.82 | 25.16 | 25.52 | 25.16 | 17 |
| 1732310820 | 24.58 | -0.92 | -3.61 | 24.82 | 24.82 | 24.58 | 145 |
| 1732224420 | 25.5 | 0.56 | 2.25 | 25.5 | 25.5 | 25.5 | 40 |
| 1732138020 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1732051620 | 24.94 | -0.76 | -2.96 | 24.94 | 24.94 | 24.94 | 70 |
| 1731965220 | 25.7 | 1.44 | 5.94 | 24.76 | 25.7 | 24.76 | 61 |
| 1731705960 | 24.26 | -0.94 | -3.73 | 25.4 | 25.4 | 24.26 | 251 |
| 1731619560 | 25.2 | -1.46 | -5.48 | 25.18 | 25.2 | 25.18 | 1204 |
| 1731533220 | 26.66 | 0 | 0.00 | 26.66 | 26.66 | 26.66 | 0 |
| 1731446820 | 26.66 | 0.76 | 2.93 | 26.66 | 26.66 | 26.66 | 79 |
| 1731360420 | 25.9 | 1.4 | 5.71 | 25.08 | 25.9 | 25.08 | 89 |
| 1731101220 | 24.5 | -5.22 | -17.56 | 29.12 | 29.12 | 24.5 | 215 |
| 1731014760 | 29.72 | 1.66 | 5.92 | 29.72 | 29.72 | 29.72 | 11 |
| 1730928360 | 28.06 | -1.6 | -5.39 | 27.18 | 28.06 | 27.18 | 112 |
| 1730841960 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730755560 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730496360 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730409960 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730323560 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730237160 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730150760 | 29.66 | 1.36 | 4.81 | 29.66 | 29.66 | 29.66 | 200 |
| 1729887960 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1729801560 | 28.3 | 0.34 | 1.22 | 28.3 | 28.3 | 28.3 | 1 |
| 1729715160 | 27.96 | 0.28 | 1.01 | 27.96 | 27.96 | 27.96 | 2 |
| 1729628760 | 27.68 | -1.76 | -5.98 | 27.68 | 27.68 | 27.68 | 21 |
| 1729542360 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1729283160 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1729196760 | 29.44 | -2 | -6.36 | 31.8 | 31.8 | 29.44 | 142 |
| 1729110360 | 31.44 | -0.24 | -0.76 | 31.44 | 31.44 | 31.44 | 571 |
| 1729023960 | 31.68 | 0.16 | 0.51 | 32.38 | 32.38 | 31.68 | 201 |
| 1728937620 | 31.52 | 1.2 | 3.96 | 31.52 | 31.52 | 31.52 | 36 |
| 1728678360 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1728591960 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1728505560 | 30.32 | -1.14 | -3.62 | 30.32 | 30.32 | 30.32 | 200 |
| 1728419160 | 31.46 | -1.28 | -3.91 | 31.46 | 31.46 | 31.46 | 12 |
| 1728332820 | 32.74 | 0 | 0.00 | 32.74 | 32.74 | 32.74 | 0 |
| 1728073620 | 32.74 | 0 | 0.00 | 32.74 | 32.74 | 32.74 | 0 |
| 1727987220 | 32.74 | -1.2 | -3.54 | 32.74 | 32.74 | 32.74 | 300 |
| 1727900820 | 33.94 | 0 | 0.00 | 33.94 | 33.94 | 33.94 | 0 |
| 1727814420 | 33.94 | -0.46 | -1.34 | 33.94 | 33.94 | 33.94 | 177 |
| 1727728020 | 34.4 | 2.48 | 7.77 | 34.479999 | 34.479999 | 34.4 | 164 |
| 1727468760 | 31.92 | 0 | 0.00 | 31.92 | 31.92 | 31.92 | 0 |
| 1727382360 | 31.92 | -1.12 | -3.39 | 32.52 | 32.52 | 31.92 | 485 |
| 1727295960 | 33.04 | -0.16 | -0.48 | 33.5 | 33.5 | 33.04 | 158 |
| 1727209560 | 33.2 | -0.66 | -1.95 | 33.74 | 33.74 | 33.2 | 524 |
| 1727123160 | 33.86 | 0.86 | 2.61 | 32.619999 | 33.979999 | 32.259999 | 269 |
| 1726864020 | 33 | 0.64 | 1.98 | 31.78 | 33 | 31.58 | 878 |
| 1726777560 | 32.36 | 1.3 | 4.19 | 33.119999 | 33.119999 | 32.36 | 492 |
| 1726691160 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1726604760 | 31.06 | -0.3 | -0.96 | 31.06 | 31.06 | 31.06 | 1 |
| 1726518420 | 31.36 | 1.24 | 4.12 | 31.08 | 31.36 | 31.08 | 151 |
| 1726259160 | 30.12 | 0.7 | 2.38 | 30.12 | 30.12 | 30.12 | 200 |
| 1726172760 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
