Quantcast

Ameresco, Inc. Class A Common Stock Historical Stock Prices

AMRC 
$17.27
*  
0.02
0.12%
Get AMRC Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 17.30 17.42 16.98 17.27 127,559
03/20/2019 17.29 17.42 16.98 17.27 127,559
03/19/2019 17.41 17.55 17.2234 17.29 108,034
03/18/2019 17.27 17.53 17.04 17.3 186,182
03/15/2019 16.33 17.24 16.33 17.24 334,982
03/14/2019 16.33 16.4 16.2 16.26 73,753
03/13/2019 16.4 16.54 16.16 16.23 101,590
03/12/2019 16.29 16.33 16.06 16.22 163,054
03/11/2019 16.23 16.4129 15.61 16.15 438,227
03/08/2019 17.39 17.54 16.15 16.23 295,151
03/07/2019 17.95 18 17.57 17.76 147,837
03/06/2019 17.85 17.95 16.41 17.51 296,156
03/05/2019 17.4 18.05 17.3763 17.95 301,567
03/04/2019 16.95 17.29 16.7204 17.27 225,689
03/01/2019 16.54 16.54 16.2009 16.54 63,113
02/28/2019 16.35 16.45 16.2 16.37 77,933
02/27/2019 16.48 16.52 16.29 16.34 41,729
02/26/2019 16.5 16.59 16.38 16.55 45,234
02/25/2019 16.98 17 16.5 16.5 85,611
02/22/2019 16.55 17 16.55 16.76 269,477
02/21/2019 16.2 16.61 16.14 16.56 200,373
02/20/2019 15.24 16.34 15.23 16.23 456,510
02/19/2019 15.21 15.24 15.01 15.21 88,050
02/15/2019 14.92 15.24 14.9 15.23 115,374
02/14/2019 14.83 14.96 14.83 14.83 60,919
02/13/2019 14.97 14.97 14.81 14.89 48,613
02/12/2019 14.96 15.02 14.825 14.94 68,148
02/11/2019 14.93 15.02 14.66 14.87 60,599
02/08/2019 14.64 14.82 14.59 14.81 72,001
02/07/2019 14.83 14.89 14.41 14.75 79,158
02/06/2019 15.19 15.19 14.9 14.93 46,162
02/05/2019 15.39 15.5 15.06 15.2 97,707
02/04/2019 15.03 15.3 14.945 15.24 74,389
02/01/2019 15 15.16 14.86 15.06 82,891
01/31/2019 14.84 15.12 14.84 14.93 62,033
01/30/2019 14.83 15.24 14.64 14.83 106,732
01/29/2019 14.53 14.7973 14.53 14.64 48,110
01/28/2019 14.7 14.85 14.6 14.63 45,828
01/25/2019 14.86 15.17 14.69 14.71 36,299
01/24/2019 14.67 14.75 14.56 14.74 44,713
01/23/2019 14.48 14.92 14.48 14.65 65,010
01/22/2019 15.18 15.24 14.31 14.41 131,862
01/18/2019 15.1 15.25 14.92 15.22 254,447
01/17/2019 14.91 15.06 14.9 15.03 61,598
01/16/2019 15.17 15.35 14.7615 14.9 174,225
01/15/2019 15.03 15.24 14.82 15.09 62,842
01/14/2019 15.17 15.31 14.89 14.95 85,504
01/11/2019 15 15.35 15 15.25 105,417
01/10/2019 15 15.24 14.84 15.05 84,628
01/09/2019 15.17 15.17 14.84 15.11 96,774
01/08/2019 15.15 15.22 14.95 15.07 83,097
01/07/2019 14.58 15 14.58 14.95 88,881
01/04/2019 13.9 14.56 13.85 14.54 178,156
01/03/2019 13.99 14.05 13.57 13.61 83,412
01/02/2019 13.87 14.08 13.74 14.07 72,281
12/31/2018 14.18 14.23 13.85 14.1 106,608
12/28/2018 14.12 14.175 13.74 14.06 89,543
12/27/2018 14 14.1 13.53 14.07 116,939
12/26/2018 13.4 14.2 13.3 14.2 75,376
12/24/2018 13.56 13.78 13.3 13.37 103,390
12/21/2018 14.27 14.41 13.59 13.68 251,350
12/20/2018 14.68 14.68 14.07 14.25 158,686
*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?

Smart Portfolio