Ameresco, Inc. 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:
View:    AMRC Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 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.
16:00  6.42  7.02  6.41  6.90 71,059
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
04/29/2015 7.24 7.45 7.18 7.19 17,952
04/28/2015 7.05 7.34 7.0213 7.33 28,306
04/27/2015 7.13 7.31 6.99 7.12 64,507
04/24/2015 7.23 7.38 7.126 7.18 54,400
04/23/2015 7.37 7.376 7.2 7.3 26,993
04/22/2015 7.42 7.46 7.18 7.41 31,450
04/21/2015 7.63 7.744 7.39 7.46 37,831
04/20/2015 7.47 7.68 7.43 7.63 37,943
04/17/2015 7.41 7.48 7.37 7.39 39,035
04/16/2015 7.53 7.66 7.37 7.5 29,576
04/15/2015 7.41 7.78 7.39 7.57 41,394
04/14/2015 7.39 7.72 7.37 7.43 52,539
04/13/2015 7.55 7.6 7.36 7.36 16,952
04/10/2015 7.5 7.6095 7.33 7.54 26,496
04/09/2015 7.38 7.49 7.2 7.47 22,942
04/08/2015 7.48 7.6 7.35 7.4 41,879
04/07/2015 7.69 7.78 7.46 7.47 36,006
04/06/2015 7.49 7.73 7.49 7.71 31,763
04/02/2015 7.32 7.61 7.32 7.59 40,454
04/01/2015 7.36 7.52 7.235 7.36 36,479
03/31/2015 7.66 7.66 7.21 7.4 68,997
03/30/2015 7.52 7.83 7.5 7.74 150,120
03/27/2015 7.54 7.74 7.405 7.54 59,692
03/26/2015 7.22 7.56 7.2 7.51 51,097
03/25/2015 7.6 7.64 7.13 7.19 58,068
03/24/2015 7.67 7.84 7.5289 7.67 94,833
03/23/2015 7.28 7.71 7.28 7.7 108,499
03/20/2015 6.95 7.4 6.905 7.28 263,319
03/19/2015 6.9 7.01 6.81 6.91 58,124
03/18/2015 6.98 7.03 6.77 6.95 83,986
03/17/2015 7.06 7.06 6.86 7.04 31,012
03/16/2015 7.02 7.11 6.85 7.07 64,497
03/13/2015 7.02 7.08 6.71 7.01 79,543
03/12/2015 6.79 7.08 6.695 7.05 79,581
03/11/2015 6.97 6.97 6.5 6.7 141,634
03/10/2015 6.9 7.03 6.85 6.99 78,983
03/09/2015 7.2 7.2 6.94 6.98 66,370
03/06/2015 6.75 7.25 6.55 7.17 161,266
03/05/2015 6.75 7.09 6.65 6.78 64,624
03/04/2015 6.46 6.57 6.42 6.42 55,349
03/03/2015 6.35 6.67 6.279 6.53 39,479
03/02/2015 6.25 6.43 6.16 6.39 81,263
02/27/2015 6.36 6.38 6.25 6.26 37,423
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
11/25/2014 8.17 8.24 8.11 8.17 27,455
11/24/2014 8.04 8.2 8.01 8.18 48,934
11/21/2014 8.14 8.38 8.05 8.08 87,829
11/20/2014 7.8 8.05 7.8 8.04 22,476
11/19/2014 7.99 8.05 7.77 7.82 46,209
11/18/2014 8.03 8.13 7.9501 8.06 55,615
11/17/2014 8.06 8.09 7.96 8.01 47,500
11/14/2014 8.04 8.2 7.93 8.09 47,565
11/13/2014 8.14 8.1799 7.84 8 54,854
11/12/2014 7.98 8.14 7.95 8.12 34,477
11/11/2014 8.18 8.18 8.01 8.03 39,299
11/10/2014 8.16 8.26 8.09 8.16 57,953
11/07/2014 8.25 8.35 8.08 8.16 44,411
11/06/2014 8.07 8.25 7.98 8.25 55,378
11/05/2014 8.11 8.35 7.94 8.35 64,532
11/04/2014 8.04 8.17 7.99 8.07 39,280
11/03/2014 8.24 8.25 8 8.09 52,234
10/31/2014 8.03 8.25 7.78 8.24 93,445
10/30/2014 7.69 7.89 7.48 7.84 64,756
10/29/2014 7.63 7.78 7.54 7.73 27,237
10/28/2014 7.5 7.71 7.45 7.6 71,697
10/27/2014 7.26 7.49 7.199 7.49 45,462
10/24/2014 7.31 7.48 7.22 7.29 43,169
10/23/2014 7.32 7.56 7.2801 7.34 38,787
10/22/2014 7.46 7.46 7.11 7.28 49,307
10/21/2014 7.32 7.54 7.16 7.42 60,837
10/20/2014 7.13 7.2601 7.13 7.26 36,143
10/17/2014 7.51 7.51 7.13 7.14 50,511
10/16/2014 7.2 7.66 7.2 7.41 77,223
10/15/2014 6.82 7.61 6.6175 7.52 139,965
10/14/2014 6.85 7 6.5155 6.86 150,067
10/13/2014 6.83 7.0945 6.76 6.86 64,555
10/10/2014 6.94 6.97 6.7 6.76 77,356
10/09/2014 7.35 7.35 6.99 6.99 65,518
10/08/2014 7.18 7.37 7 7.37 80,389
10/07/2014 7.35 7.3999 7.19 7.22 60,852
10/06/2014 7.5 7.5 7.35 7.4 132,129
10/03/2014 7.46 7.58 7.35 7.44 78,335
10/02/2014 6.89 7.3699 6.89 7.35 101,732
10/01/2014 6.89 7 6.8 6.85 79,054
09/30/2014 7.04 7.22 6.78 6.85 78,423
09/29/2014 6.79 7.11 6.73 7 293,231
09/26/2014 7 7.0799 6.78 6.86 86,917
09/25/2014 7.22 7.22 7 7.01 93,186
09/24/2014 7.26 7.31 7.13 7.29 52,240
09/23/2014 7.26 7.43 7.18 7.22 42,094
09/22/2014 7.4 7.4 7.25 7.29 44,559
09/19/2014 7.54 7.64 7.18 7.4 156,658
09/18/2014 7.57 7.65 7.4501 7.51 47,187
09/17/2014 7.57 7.67 7.48 7.55 23,448
09/16/2014 7.5 7.58 7.48 7.55 57,725
09/15/2014 7.42 7.67 7.25 7.55 78,713
09/12/2014 7.77 7.77 7.36 7.4 100,596
09/11/2014 7.67 7.8 7.64 7.75 53,459
09/10/2014 7.64 7.88 7.56 7.74 63,157
09/09/2014 7.9 7.98 7.67 7.68 110,198
09/08/2014 8.09 8.09 7.87 7.89 51,074
09/05/2014 7.9 8.13 7.805 8.12 53,718
09/04/2014 8.07 8.2 7.89 7.95 69,408
09/03/2014 8.45 8.45 8 8.02 62,462
09/02/2014 8.43 8.47 8.2601 8.4 61,743
08/29/2014 8.38 8.45 8.262 8.41 46,079
08/28/2014 8.36 8.5 8.25 8.38 60,623
08/27/2014 8.47 8.52 8.26 8.43 82,377
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
*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?