Ameresco, Inc. Historical Stock Prices

AMRC 
$6.7942
*  
0.1042
1.56%
Get AMRC Alerts
*Delayed - data as of Jul. 22, 2014 10:09 ET  -  Find a broker to begin trading AMRC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AMRC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:09  6.70  6.7942  6.66  6.7942 13,305
07/21/2014 6.66 6.81 6.52 6.69 91,364
07/18/2014 6.81 6.93 6.68 6.7 320,264
07/17/2014 6.92 6.95 6.83 6.85 81,879
07/16/2014 7.01 7.05 6.92 6.92 73,303
07/15/2014 7.07 7.08 6.88 7 89,264
07/14/2014 7.05 7.15 6.94 7.05 54,336
07/11/2014 6.97 6.99 6.84 6.94 68,720
07/10/2014 6.94 6.98 6.79 6.91 55,986
07/09/2014 7.07 7.13 7 7.01 58,431
07/08/2014 7.06 7.19 6.93 7.05 87,866
07/07/2014 7.19 7.19 7.01 7.09 105,374
07/03/2014 7.3 7.3 7.12 7.19 39,994
07/02/2014 7.15 7.33 7.11 7.28 126,393
07/01/2014 7.03 7.22 7.03 7.19 125,278
06/30/2014 7.28 7.28 7 7.03 113,157
06/27/2014 7.15 7.29 7.01 7.25 251,984
06/26/2014 6.98 7.25 6.82 7.19 106,973
06/25/2014 6.96 7.13 6.94 6.99 109,318
06/24/2014 7.23 7.3995 6.95 7.03 78,809
06/23/2014 7.14 7.32 7.02 7.26 128,667
06/20/2014 7.19 7.19 7 7.09 114,699
06/19/2014 7.29 7.374 7.11 7.21 46,494
06/18/2014 7.22 7.31 7.11 7.27 58,066
06/17/2014 7.13 7.27 7.02 7.22 82,151
06/16/2014 7.19 7.2 7.04 7.16 70,846
06/13/2014 7.2 7.2265 7.1 7.19 64,096
06/12/2014 7.14 7.22 7.02 7.19 94,055
06/11/2014 7.21 7.2399 7.07 7.12 64,452
06/10/2014 7.35 7.42 7.1 7.23 81,169
06/09/2014 7.23 7.39 7 7.35 122,515
06/06/2014 7.15 7.29 7.01 7.22 142,817
06/05/2014 6.85 7.09 6.7 7.07 134,071
06/04/2014 6.46 6.96 6.45 6.87 240,278
06/03/2014 6.34 6.4 6.16 6.27 81,490
06/02/2014 6.6 6.61 6.35 6.43 110,722
05/30/2014 6.78 6.78 6.51 6.55 87,870
05/29/2014 7.02 7.02 6.72 6.8 71,071
05/28/2014 6.91 7 6.77 6.92 122,378
05/27/2014 6.93 7.14 6.81 6.93 165,686
05/23/2014 6.72 6.91 6.7004 6.9 185,778
05/22/2014 6.37 6.71 6.37 6.7 274,852
05/21/2014 6.18 6.37 6.155 6.31 171,447
05/20/2014 6.44 6.48 6.08 6.18 284,796
05/19/2014 6.04 6.49 6 6.43 222,703
05/16/2014 5.79 5.97 5.79 5.95 150,059
05/15/2014 5.79 5.86 5.68 5.8 136,844
05/14/2014 6.01 6.1 5.77 5.78 200,138
05/13/2014 5.71 6.13 5.71 6 351,938
05/12/2014 5.81 6.02 5.73 5.75 308,670
05/09/2014 5.68 5.87 5.67 5.82 178,131
05/08/2014 5.9 6.15 5.59 5.74 618,603
05/07/2014 6.2 6.38 5.9 6.17 200,750
05/06/2014 6.18 6.29 6.16 6.21 128,990
05/05/2014 6.19 6.3301 6.18 6.24 233,290
05/02/2014 6.34 6.39 6.23 6.27 96,475
05/01/2014 6.39 6.44 6.2 6.35 185,571
04/30/2014 6.36 6.54 6.26 6.41 329,205
04/29/2014 6.46 6.56 6.32 6.37 166,961
04/28/2014 6.55 6.56 6.31 6.41 116,793
04/25/2014 6.71 6.71 6.44 6.5 130,001
04/24/2014 6.79 6.82 6.65 6.73 165,623
04/23/2014 6.81 6.85 6.6784 6.71 116,156
04/22/2014 6.86 6.88 6.8 6.83 214,268
04/21/2014 6.81 6.89 6.76 6.82 99,338
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?