Ameresco, Inc. Historical Stock Prices

AMRC 
$6.36
*  
0.02
0.31%
Get AMRC Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  6.32  6.43  6.15  6.36 45,463
02/26/2015 6.37 6.43 6.15 6.36 45,463
02/25/2015 6.36 6.45 6.35 6.38 28,840
02/24/2015 6.42 6.51 6.36 6.38 47,425
02/23/2015 6.51 6.57 6.33 6.43 56,654
02/20/2015 6.54 6.62 6.36 6.6 68,981
02/19/2015 6.28 6.55 6.28 6.52 34,828
02/18/2015 6.19 6.33 6.18 6.32 32,881
02/17/2015 6.05 6.22 6.05 6.21 34,931
02/13/2015 5.85 6.06 5.85 6.05 45,829
02/12/2015 6.02 6.03 5.81 5.85 79,637
02/11/2015 6.18 6.18 5.9 5.95 44,375
02/10/2015 6.3 6.393 6.06 6.21 31,500
02/09/2015 6.21 6.34 6.2 6.3 48,669
02/06/2015 6.23 6.3399 6.1284 6.21 44,585
02/05/2015 6.01 6.24 6.01 6.2 36,361
02/04/2015 6.13 6.18 5.94 5.96 48,698
02/03/2015 6 6.308 6 6.17 73,006
02/02/2015 5.91 6.03 5.78 5.98 62,343
01/30/2015 6.12 6.19 5.82 5.83 61,786
01/29/2015 5.96 6.21 5.8806 6.19 48,580
01/28/2015 6.36 6.4 5.93 5.97 47,256
01/27/2015 6.35 6.4 6.26 6.32 32,462
01/26/2015 6.25 6.46 6.17 6.37 26,628
01/23/2015 6.25 6.35 6.19 6.34 51,563
01/22/2015 6.35 6.4 6.26 6.29 45,224
01/21/2015 6.24 6.43 6.24 6.28 37,472
01/20/2015 6.22 6.34 6.1 6.17 42,525
01/16/2015 6.05 6.27 6.05 6.24 34,556
01/15/2015 6.41 6.41 6 6.09 65,628
01/14/2015 6.3 6.55 6.27 6.44 49,011
01/13/2015 6.36 6.64 6.2 6.34 58,349
01/12/2015 6.61 6.61 6.18 6.33 67,996
01/09/2015 6.75 6.84 6.64 6.65 32,704
01/08/2015 6.75 6.9 6.69 6.77 66,722
01/07/2015 6.76 6.77 6.64 6.71 37,701
01/06/2015 6.92 6.97 6.58 6.74 42,464
01/05/2015 7.03 7.22 6.83 6.9 51,455
01/02/2015 7.06 7.2 6.98 7.09 54,341
12/31/2014 6.85 7.2 6.79 7 127,959
12/30/2014 7.06 7.16 6.8096 6.85 233,398
12/29/2014 7.15 7.37 7.09 7.14 127,350
12/26/2014 7.38 7.39 7.15 7.2 86,380
12/24/2014 7.11 7.4 7.07 7.31 205,156
12/23/2014 7.04 7.23 6.75 7.11 98,979
12/22/2014 7 7.09 6.8701 7.06 56,096
12/19/2014 7.52 7.52 7 7.05 168,415
12/18/2014 7.63 7.6745 7.44 7.59 74,996
12/17/2014 6.93 7.59 6.85 7.57 112,227
12/16/2014 6.9 7.19 6.84 6.96 60,116
12/15/2014 7.43 7.536 6.9 6.9 88,548
12/12/2014 7.43 7.6 7.38 7.42 66,922
12/11/2014 7.61 7.738 7.5 7.54 66,363
12/10/2014 7.96 7.96 7.58 7.6 58,202
12/09/2014 7.5 8.04 7.5 8.02 44,993
12/08/2014 7.71 7.9 7.57 7.6 45,636
12/05/2014 7.62 7.85 7.62 7.77 44,521
12/04/2014 7.56 7.88 7.54 7.66 75,740
12/03/2014 7.54 7.69 7.48 7.63 45,599
12/02/2014 7.35 7.7 7.35 7.56 91,418
12/01/2014 7.66 7.69 7.26 7.41 153,867
11/28/2014 8.05 8.09 7.69 7.71 58,176
11/26/2014 8.16 8.2 7.91 8.12 60,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?