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 | -7.09 | -38.4073672806 | 18.46 | 18.46 | 11.48 | 140 | 18.36064462 | DE |
| 4 | -10.01 | -46.8194574369 | 21.38 | 21.38 | 11.48 | 155 | 19.21941816 | DE |
| 12 | -15.23 | -57.2556390977 | 26.6 | 27.26 | 11.48 | 191 | 21.73840698 | DE |
| 26 | -15.11 | -57.0619335347 | 26.48 | 34.479999 | 11.48 | 215 | 26.00873938 | DE |
| 52 | -7.29 | -39.0675241158 | 18.66 | 34.979999 | 11.48 | 285 | 26.24020446 | DE |
| 156 | -28.38 | -71.3962264151 | 39.75 | 44.15 | 11.48 | 271 | 25.62900278 | DE |
| 260 | -28.38 | -71.3962264151 | 39.75 | 44.15 | 11.48 | 271 | 25.62900278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11.59 | -5.78 | -33.28 | 16.52 | 16.52 | 11.48 | 3664 |
| 1740691620 | 17.37 | -0.94 | -5.13 | 17.37 | 17.37 | 17.37 | 46 |
| 1740605220 | 18.309999 | 0.91 | 5.23 | 18.309999 | 18.309999 | 18.309999 | 9 |
| 1740518820 | 17.399999 | -0.66 | -3.65 | 17.399999 | 17.399999 | 17.399999 | 1 |
| 1740432420 | 18.059999 | -0.4 | -2.17 | 17.989999 | 18.059999 | 17.989999 | 42 |
| 1740173220 | 18.46 | 0.19 | 1.04 | 18.46 | 18.46 | 18.46 | 600 |
| 1740086820 | 18.27 | -0.04 | -0.22 | 18.27 | 18.27 | 18.27 | 306 |
| 1740000420 | 18.309999 | 0.19 | 1.05 | 18.309999 | 18.309999 | 18.309999 | 100 |
| 1739914020 | 18.12 | -0.7 | -3.72 | 18.7 | 18.7 | 18.12 | 101 |
| 1739827620 | 18.82 | 0.42 | 2.28 | 18.82 | 18.82 | 18.82 | 2 |
| 1739568420 | 18.399999 | -0.17 | -0.92 | 18.399999 | 18.399999 | 18.399999 | 92 |
| 1739482020 | 18.57 | 0 | 0.00 | 18.57 | 18.57 | 18.57 | 0 |
| 1739395620 | 18.57 | -1.09 | -5.54 | 18.57 | 18.57 | 18.57 | 6 |
| 1739309220 | 19.66 | -0.11 | -0.56 | 19.989999 | 19.989999 | 19.66 | 275 |
| 1739222820 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1738963620 | 19.77 | -0.51 | -2.51 | 19.82 | 19.82 | 19.77 | 48 |
| 1738877220 | 20.28 | 0.26 | 1.30 | 20.28 | 20.28 | 20.28 | 281 |
| 1738790820 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1738704420 | 20.02 | -0.14 | -0.69 | 20.02 | 20.02 | 20.02 | 4 |
| 1738618020 | 20.16 | -1.22 | -5.71 | 21 | 21 | 20.16 | 677 |
| 1738358820 | 21.38 | -0.32 | -1.47 | 21.38 | 21.38 | 21.38 | 40 |
| 1738272420 | 21.7 | 1.06 | 5.14 | 21.12 | 21.7 | 21.12 | 99 |
| 1738186020 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1738099620 | 20.64 | -0.14 | -0.67 | 21.2 | 21.2 | 20.64 | 534 |
| 1738013220 | 20.78 | -0.72 | -3.35 | 21.26 | 21.26 | 20.46 | 226 |
| 1737754020 | 21.5 | -0.76 | -3.41 | 21.5 | 21.5 | 21.5 | 1 |
| 1737667620 | 22.26 | -0.24 | -1.07 | 22.06 | 22.26 | 22.06 | 30 |
| 1737581220 | 22.5 | -0.64 | -2.77 | 22.5 | 22.5 | 22.5 | 60 |
| 1737494820 | 23.14 | 0.84 | 3.77 | 23.18 | 23.18 | 23.14 | 244 |
| 1737408420 | 22.3 | -0.3 | -1.33 | 22.16 | 22.3 | 22.16 | 282 |
| 1737149220 | 22.6 | -0.16 | -0.70 | 23.92 | 23.94 | 22.6 | 190 |
| 1737062820 | 22.76 | -0.76 | -3.23 | 22.76 | 22.76 | 22.76 | 100 |
| 1736976420 | 23.52 | -0.54 | -2.24 | 23.36 | 23.52 | 23.36 | 467 |
| 1736890020 | 24.06 | -0.96 | -3.84 | 24.06 | 24.06 | 24.06 | 10 |
| 1736803620 | 25.02 | -0.12 | -0.48 | 25.02 | 25.02 | 25.02 | 20 |
| 1736544420 | 25.14 | -1.2 | -4.56 | 25.04 | 25.14 | 25.04 | 208 |
| 1736458020 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736371620 | 26.34 | -0.14 | -0.53 | 27.22 | 27.26 | 26.34 | 72 |
| 1736285220 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1736198820 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1735939620 | 26.48 | 2.26 | 9.33 | 26.48 | 26.48 | 26.48 | 5 |
| 1735853220 | 24.22 | 1.96 | 8.81 | 24.22 | 24.22 | 24.22 | 100 |
| 1735594020 | 22.26 | 0.14 | 0.63 | 22.26 | 22.26 | 22.26 | 84 |
| 1735334820 | 22.12 | 0.3 | 1.37 | 22.6 | 22.6 | 22.02 | 626 |
| 1734989220 | 21.82 | -0.06 | -0.27 | 21.36 | 21.82 | 21.36 | 272 |
| 1734730020 | 21.88 | 0.52 | 2.43 | 21.42 | 21.88 | 21.42 | 17 |
| 1734643620 | 21.36 | -0.54 | -2.47 | 21.54 | 21.54 | 21.36 | 164 |
| 1734557220 | 21.9 | -0.88 | -3.86 | 22.8 | 23.58 | 21.7 | 724 |
| 1734470820 | 22.78 | -0.84 | -3.56 | 23.08 | 23.12 | 22.76 | 662 |
| 1734384420 | 23.62 | -0.42 | -1.75 | 23.82 | 23.82 | 23.62 | 273 |
| 1734125220 | 24.04 | -0.02 | -0.08 | 24.04 | 24.04 | 24.04 | 30 |
| 1734038820 | 24.06 | -1.26 | -4.98 | 24.64 | 24.64 | 24.06 | 256 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
