Ameresco, Inc. Historical Stock Prices

AMRC 
$8.45
*  
0.03
0.36%
Get AMRC Alerts
*Delayed - data as of Aug. 27, 2014 9:50 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
9:50  8.45  8.52  8.39  8.45 23,997
08/26/2014 8.31 8.5 8.2701 8.42 108,845
08/25/2014 8.43 8.67 8.26 8.34 88,707
08/22/2014 8.16 8.46 8 8.41 129,267
08/21/2014 8.08 8.235 8 8.18 107,207
08/20/2014 8.27 8.27 8.081 8.12 90,479
08/19/2014 8.4 8.52 8.29 8.37 109,746
08/18/2014 8.35 8.54 8.325 8.4 198,335
08/15/2014 8.87 8.98 8.25 8.26 139,820
08/14/2014 8.8 8.96 8.64 8.82 71,616
08/13/2014 8.46 8.86 8.42 8.79 101,699
08/12/2014 8.31 8.5639 8.2722 8.44 107,998
08/11/2014 8.25 8.68 8.234 8.37 160,280
08/08/2014 7.93 8.34 7.83 8.31 125,559
08/07/2014 7.7 7.94 7.7 7.94 79,838
08/06/2014 7.51 7.7 7.38 7.64 116,119
08/05/2014 7.83 7.91 7.47 7.58 80,469
08/04/2014 7.68 7.86 7.61 7.84 102,621
08/01/2014 7.55 7.81 7.35 7.59 153,829
07/31/2014 7.25 7.58 7.11 7.52 206,083
07/30/2014 6.58 6.79 6.45 6.75 87,855
07/29/2014 6.4 6.58 6.35 6.56 68,188
07/28/2014 6.5 6.55 6.38 6.41 61,629
07/25/2014 6.55 6.6235 6.5 6.51 57,827
07/24/2014 6.8 6.89 6.58 6.6 71,716
07/23/2014 6.89 6.89 6.73 6.79 58,029
07/22/2014 6.7 6.88 6.66 6.85 77,785
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
04/17/2014 6.88 6.97 6.78 6.79 371,417
04/16/2014 6.87 6.932 6.8301 6.88 138,672
04/15/2014 7 7.023 6.52 6.79 288,656
04/14/2014 7.21 7.21 7 7 131,238
04/11/2014 7.14 7.2 7.01 7.08 167,181
04/10/2014 7.14 7.2 7.11 7.17 188,157
04/09/2014 7.25 7.25 7.07 7.16 149,579
04/08/2014 7.08 7.25 7.07 7.17 177,312
04/07/2014 7.26 7.3 7 7.03 255,657
04/04/2014 7.59 7.6 7.25 7.28 186,657
04/03/2014 7.58 7.665 7.52 7.58 134,193
04/02/2014 7.65 7.73 7.56 7.59 161,636
04/01/2014 7.71 7.79 7.57 7.62 207,101
03/31/2014 7.71 7.82 7.56 7.56 196,020
03/28/2014 7.68 7.76 7.55 7.67 545,436
03/27/2014 7.66 7.78 7.6 7.69 93,603
03/26/2014 8.02 8.17 7.7 7.7 168,488
03/25/2014 7.92 7.98 7.7 7.88 157,714
03/24/2014 8.01 8.1 7.71 7.84 221,243
03/21/2014 7.87 7.98 7.74 7.94 296,388
03/20/2014 7.76 7.86 7.67 7.8 234,065
03/19/2014 7.65 7.83 7.6 7.74 251,780
03/18/2014 7.76 7.88 7.5 7.52 303,094
03/17/2014 7.59 7.85 7.41 7.48 402,241
03/14/2014 8.03 8.14 7.5 7.52 783,470
03/13/2014 9.6 9.7 8 8.15 837,130
03/12/2014 9.83 9.98 9.7939 9.88 66,695
03/11/2014 10.13 10.13 9.79 9.85 58,518
03/10/2014 10.11 10.15 10.0072 10.09 55,886
03/07/2014 10.22 10.22 10.04 10.11 32,968
03/06/2014 10.25 10.39 10.14 10.16 50,927
03/05/2014 10.41 10.42 10.13 10.2 157,622
03/04/2014 10.14 10.62 10.14 10.46 146,951
03/03/2014 10.16 10.35 9.89 9.99 75,873
02/28/2014 10.42 10.57 10.23 10.26 136,566
02/27/2014 9.94 10.39 9.85 10.38 120,348
02/26/2014 9.52 10 9.52 9.96 150,559
02/25/2014 9.55 9.65 9.45 9.54 120,532
02/24/2014 9.52 9.84 9.51 9.57 98,851
02/21/2014 9.67 9.78 9.45 9.48 191,480
02/20/2014 9.46 9.54 9.455 9.46 65,029
02/19/2014 9.49 9.616 9.46 9.46 86,949
02/18/2014 9.68 9.68 9.51 9.56 72,323
02/14/2014 9.77 9.79 9.58 9.61 44,049
02/13/2014 9.5 9.8 9.474 9.76 36,861
02/12/2014 9.66 9.73 9.48 9.52 43,062
02/11/2014 9.59 9.79 9.53 9.67 72,685
02/10/2014 9.34 9.57 9.3299 9.55 109,335
02/07/2014 9.07 9.34 9.07 9.32 192,314
02/06/2014 8.99 9.07 8.77 9.01 174,035
02/05/2014 9.24 9.26 8.96 9.02 70,153
02/04/2014 9.44 9.56 9.25 9.25 39,710
02/03/2014 9.82 9.96 9.35 9.42 86,271
01/31/2014 9.74 9.91 9.66 9.86 80,129
01/30/2014 10.1 10.1 9.88 9.88 68,212
01/29/2014 10.06 10.13 9.91 10 66,870
01/28/2014 9.97 10.19 9.87 10.12 81,195
01/27/2014 9.99 10.109 9.75 9.94 69,462
01/24/2014 10.5 10.59 9.81 10 205,597
01/23/2014 10.77 10.77 10.01 10.6 128,450
01/22/2014 10.69 10.81 10.56 10.8 117,170
01/21/2014 10.53 10.71 10.3801 10.7 102,711
01/17/2014 10.64 10.68 10.42 10.45 91,019
01/16/2014 10.59 10.73 10.53 10.68 101,307
01/15/2014 10.38 10.68 10.33 10.59 91,975
01/14/2014 10.32 10.42 10.2901 10.37 68,233
01/13/2014 10.3 10.4 10.23 10.34 144,985
01/10/2014 10.2 10.35 10.18 10.3 50,158
01/09/2014 10.17 10.25 10.08 10.2 61,472
01/08/2014 9.94 10.25 9.9 10.12 79,860
01/07/2014 9.75 9.98 9.75 9.95 86,931
01/06/2014 10 10 9.72 9.74 76,385
01/03/2014 9.77 10.08 9.77 9.94 105,098
01/02/2014 9.67 9.89 9.5 9.78 73,262
12/31/2013 9.58 9.7901 9.57 9.66 100,049
12/30/2013 9.62 9.98 9.59 9.61 169,601
12/27/2013 9.74 9.8 9.62 9.64 104,173
12/26/2013 9.85 9.98 9.7 9.7 41,846
12/24/2013 9.52 9.98 9.52 9.84 52,185
12/23/2013 9.26 9.51 9.16 9.45 77,981
12/20/2013 9.16 9.44 9.16 9.25 183,731
12/19/2013 9.11 9.23 9.0939 9.12 56,449
12/18/2013 9.21 9.33 9.03 9.14 69,801
12/17/2013 9.09 9.25 9 9.24 54,322
12/16/2013 9.08 9.1401 9.03 9.11 72,951
12/13/2013 9.05 9.2 9.01 9.02 81,958
12/12/2013 9 9.08 9 9.01 76,002
12/11/2013 9 9.03 9 9 84,253
12/10/2013 9 9.1 8.99 9.01 119,216
12/09/2013 9.07 9.14 9 9.06 48,385
12/06/2013 9.11 9.2 9 9.04 58,650
12/05/2013 8.99 9.07 8.98 9.01 86,731
12/04/2013 9.06 9.13 8.981 9.03 81,893
12/03/2013 9 9.15 8.98 9.07 73,326
12/02/2013 9.2 9.225 9 9.04 99,262
11/29/2013 9.25 9.26 9.16 9.18 28,685
11/27/2013 9.17 9.3 9.14 9.19 51,389
11/26/2013 9.12 9.29 9.1 9.18 86,012
11/25/2013 9.01 9.18 9.01 9.14 61,226
11/22/2013 9.05 9.11 8.95 9.01 104,032
11/21/2013 8.88 9.3 8.8706 9.02 119,836
11/20/2013 8.62 9 8.62 8.84 109,237
11/19/2013 8.51 8.7 8.5 8.59 111,742
11/18/2013 8.52 8.69 8.43 8.46 125,285
11/15/2013 8.59 8.69 8.53 8.55 172,796
11/14/2013 8.77 8.88 8.52 8.61 152,234
11/13/2013 8.51 8.9 8.51 8.79 375,463
11/12/2013 8.5 8.73 8.49 8.57 126,329
11/11/2013 8.87 8.94 8.32 8.55 207,438
11/08/2013 9.17 9.38 8.9 8.92 151,339
11/07/2013 10.2 10.36 9.25 9.31 169,146
11/06/2013 10.22 10.71 10.2 10.23 131,887
11/05/2013 10.15 10.34 10.1 10.15 39,562
11/04/2013 10.23 10.3 10.15 10.22 56,519
11/01/2013 10.42 10.4804 10.03 10.23 101,300
10/31/2013 10.55 10.6 10.3 10.46 87,289
10/30/2013 10.58 10.72 10.29 10.58 96,765
10/29/2013 10.56 10.6584 10.1 10.59 74,718
10/28/2013 10.68 10.7965 10.4421 10.56 77,929
10/25/2013 10.7 10.74 10.44 10.66 35,767
10/24/2013 10.68 10.72 10.62 10.66 32,634
10/23/2013 10.48 10.73 10.38 10.69 52,252
10/22/2013 10.8 10.839 10.41 10.49 134,392
10/21/2013 10.51 10.88 10.42 10.76 109,281
10/18/2013 10.24 10.54 10.16 10.53 128,800
10/17/2013 10.1 10.35 10 10.16 77,128
10/16/2013 10.2 10.33 10.02 10.16 72,993
10/15/2013 10.35 10.42 10.16 10.18 65,115
10/14/2013 10.31 10.43 10.2301 10.35 27,772
10/11/2013 9.98 10.45 9.98 10.38 78,123
10/10/2013 9.85 10.09 9.81 9.98 52,242
10/09/2013 9.72 9.75 9.61 9.73 59,547
10/08/2013 9.75 9.94 9.66 9.7 51,060
10/07/2013 9.76 9.88 9.65 9.77 40,522
10/04/2013 10.02 10.09 9.84 9.87 49,870
10/03/2013 9.86 10.1767 9.77 10.03 87,641
10/02/2013 10.19 10.19 9.9 9.9 94,086
10/01/2013 10.1 10.35 9.9601 10.2 85,461
09/30/2013 9.6 10.05 9.55 10.02 211,574
09/27/2013 9.78 9.91 9.52 9.65 143,197
09/26/2013 9.87 9.94 9.75 9.81 38,453
09/25/2013 9.9 10.17 9.752 9.88 60,031
09/24/2013 10.2 10.2062 9.93 9.95 103,086
09/23/2013 10.01 10.34 9.94 10.19 150,308
09/20/2013 9.83 10.35 9.78 10.01 409,896
09/19/2013 9.43 9.84 9.4 9.78 170,121
09/18/2013 9.04 9.4958 9.04 9.45 123,901
09/17/2013 8.76 9.02 8.6501 9.02 46,546
09/16/2013 8.69 8.87 8.69 8.76 73,721
09/13/2013 8.45 8.6499 8.41 8.59 82,305
09/12/2013 8.54 8.6 8.46 8.46 22,600
09/11/2013 8.52 8.65 8.47 8.53 35,396
09/10/2013 8.49 8.6 8.45 8.58 41,522
09/09/2013 8.34 8.51 8.311 8.48 82,694
09/06/2013 8.39 8.53 8.25 8.34 54,570
09/05/2013 8.42 8.52 8.27 8.33 100,086
09/04/2013 8.44 8.64 8.339 8.44 42,284
09/03/2013 8.63 8.6795 8.4 8.45 51,530
08/30/2013 8.64 8.66 8.48 8.56 58,160
08/29/2013 8.69 8.85 8.63 8.67 56,943
08/28/2013 8.56 8.76 8.54 8.64 41,522
08/27/2013 8.72 8.75 8.525 8.56 51,649
08/26/2013 8.56 8.86 8.56 8.8 59,583
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?