Historical Stock Prices

AMRC 
$6.9
*  
0.49
7.64%
Get AMRC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMRC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 6.47 7.02 6.41 6.9 71,059
07/30/2015 6.6 7.27 6.36 6.41 97,442
07/29/2015 6.6 6.7228 6.57 6.65 36,922
07/28/2015 6.67 6.7 6.412 6.59 41,035
07/27/2015 6.49 6.7 6.44 6.58 31,448
07/24/2015 6.7 6.7 6.52 6.54 39,506
07/23/2015 6.95 6.96 6.65 6.66 46,534
07/22/2015 6.9 7.02 6.86 6.95 31,014
07/21/2015 6.88 6.9568 6.81 6.9 25,035
07/20/2015 7.06 7.06 6.78 6.92 43,217
07/17/2015 7.21 7.21 7.06 7.08 27,378
07/16/2015 7.13 7.35 7.08 7.23 41,344
07/15/2015 7.27 7.27 7.0401 7.07 20,549
07/14/2015 7.05 7.28 7.05 7.25 20,781
07/13/2015 7.05 7.1 6.96 7.02 144,055
07/10/2015 7.12 7.22 7.02 7.06 45,828
07/09/2015 7.15 7.262 6.99 7.06 40,173
07/08/2015 7.32 7.43 6.99 7.05 63,157
07/07/2015 7.48 7.48 7.2 7.42 54,550
07/06/2015 7.62 7.74 7.41 7.49 50,453
07/02/2015 7.71 7.8 7.4799 7.73 78,973
07/01/2015 7.73 7.9 7.51 7.66 58,333
06/30/2015 7.85 7.85 7.56 7.65 39,975
06/29/2015 7.89 7.98 7.71 7.81 183,910
06/26/2015 7.71 7.91 7.61 7.91 211,497
06/25/2015 7.54 7.8797 7.495 7.71 75,071
06/24/2015 7.42 7.52 7.38 7.46 35,457
06/23/2015 7.4 7.51 7.35 7.48 15,416
06/22/2015 7.32 7.49 7.32 7.39 36,262
06/19/2015 7.36 7.36 7.27 7.32 56,822
06/18/2015 7.18 7.37 7.18 7.34 54,166
06/17/2015 7.21 7.22 7.11 7.14 23,534
06/16/2015 7.25 7.25 7.0855 7.21 38,288
06/15/2015 7.06 7.25 6.9 7.23 40,319
06/12/2015 7.25 7.2692 7.12 7.14 23,673
06/11/2015 7.12 7.25 7.08 7.25 26,034
06/10/2015 6.98 7.24 6.91 7.12 47,459
06/09/2015 6.98 6.98 6.77 6.94 55,011
06/08/2015 6.93 7 6.83 6.93 40,924
06/05/2015 6.86 7.03 6.77 7 37,733
06/04/2015 7.12 7.1805 6.86 6.88 68,492
06/03/2015 7.03 7.26 6.96 7.22 51,565
06/02/2015 7.26 7.26 7.08 7.11 30,313
06/01/2015 7.33 7.33 7 7.27 71,676
05/29/2015 7.23 7.31 7.06 7.26 84,113
05/28/2015 7.08 7.31 7.05 7.25 40,801
05/27/2015 6.98 7.098 6.9 7.03 56,830
05/26/2015 7.23 7.28 6.92 7.02 60,915
05/22/2015 7.25 7.289 7.03 7.23 76,613
05/21/2015 7.25 7.41 7.2 7.3 50,943
05/20/2015 7.41 7.42 7.255 7.28 17,064
05/19/2015 7.35 7.46 7.14 7.35 52,334
05/18/2015 7.33 7.425 7.2 7.32 39,429
05/15/2015 7.25 7.43 7.215 7.34 51,074
05/14/2015 7.08 7.36 7.05 7.24 81,251
05/13/2015 6.84 7.05 6.84 6.97 71,897
05/12/2015 6.55 6.89 6.49 6.81 46,599
05/11/2015 6.44 6.63 6.44 6.55 132,170
05/08/2015 6.6 6.695 6.42 6.51 59,202
05/07/2015 6.6 6.85 6.5 6.53 208,657
05/06/2015 6.59 6.605 6.4 6.58 57,962
05/05/2015 6.69 6.75 6.42 6.55 63,828
05/04/2015 6.74 6.87 6.67 6.73 54,163
05/01/2015 6.71 6.8892 6.64 6.76 62,835
04/30/2015 7.1 7.22 6.5 6.72 116,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?