Canada markets closed

Ameresco, Inc. (AMRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.45+0.96 (+4.69%)
At close: 04:00PM EDT
21.45 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.2021.7520.5621.4521.45350,406
May 01, 202420.9821.6520.3520.4920.49303,800
Apr 30, 202421.0621.1620.3720.9320.93461,400
Apr 29, 202421.8122.4721.6721.7221.72357,100
Apr 26, 202421.0822.3021.0821.4821.48359,100
Apr 25, 202420.8821.0419.9820.9820.98314,700
Apr 24, 202420.5721.6320.5721.2921.29486,200
Apr 23, 202418.9921.4118.8720.8920.89547,500
Apr 22, 202418.9819.2218.4919.0919.09408,500
Apr 19, 202418.3318.9518.3318.8018.80816,000
Apr 18, 202418.8519.1718.3218.5618.56444,300
Apr 17, 202419.6219.8518.6118.6118.61530,100
Apr 16, 202419.6319.8119.1619.4419.44455,600
Apr 15, 202420.8321.2319.7420.1020.10509,500
Apr 12, 202422.5222.7720.8320.9220.92653,800
Apr 11, 202422.8223.0021.8522.6422.64467,900
Apr 10, 202422.3923.2921.8023.1223.12497,700
Apr 09, 202423.2924.6223.2924.1224.12500,100
Apr 08, 202423.0023.4522.8322.9122.91265,900
Apr 05, 202422.4122.7321.5322.5022.50483,200
Apr 04, 202423.9124.8522.6522.7922.79665,000
Apr 03, 202423.4923.9623.2023.4923.49505,700
Apr 02, 202424.4824.4823.3923.8623.86453,600
Apr 01, 202424.5524.9923.5724.9924.99671,400
Mar 28, 202422.6424.4422.6424.1324.13655,800
Mar 27, 202420.9223.1220.5922.7422.74904,500
Mar 26, 202420.0020.9919.5520.6120.61417,500
Mar 25, 202419.7920.4219.5119.6819.68374,100
Mar 22, 202420.3020.3319.3919.7419.74403,300
Mar 21, 202420.2621.3520.0520.3620.36372,500
Mar 20, 202419.6320.4818.9620.1120.111,078,800
Mar 19, 202420.5320.8119.9219.9419.94420,500
Mar 18, 202421.2321.5420.7021.0121.01320,200
Mar 15, 202420.1221.3520.0121.2521.251,026,800
Mar 14, 202420.6220.6219.5420.1820.18884,400
Mar 13, 202420.4721.3120.3720.6120.61397,000
Mar 12, 202422.0122.1120.2420.8120.811,028,700
Mar 11, 202420.9421.9920.9421.3221.32414,600
Mar 08, 202421.0321.7220.7421.1321.13543,200
Mar 07, 202419.8820.8619.7120.3120.31557,000
Mar 06, 202419.2720.3018.8019.6219.62567,800
Mar 05, 202418.0019.2317.5518.4718.47893,100
Mar 04, 202419.4719.8818.0718.1118.11859,400
Mar 01, 202421.0421.0419.0819.5419.541,012,300
Feb 29, 202422.9024.6820.6120.9620.961,359,100
Feb 28, 202420.2420.9019.6720.3720.37592,000
Feb 27, 202420.1120.6019.8020.3420.34424,400
Feb 26, 202419.9920.6119.2119.5419.54614,000
Feb 23, 202420.6920.9819.7720.2620.26484,000
Feb 22, 202422.3022.3020.1520.5120.51462,500
Feb 21, 202422.2222.5821.8222.3422.34297,700
Feb 20, 202422.1222.7121.9022.6422.64357,100
Feb 16, 202423.3023.9622.9622.9922.99313,800
Feb 15, 202424.0224.3923.3923.9823.98482,700
Feb 14, 202422.3623.9021.4923.6623.66427,200
Feb 13, 202423.1523.2721.6221.9221.92601,600
Feb 12, 202422.9925.4122.9524.9024.90472,800
Feb 09, 202422.5023.2721.9522.8522.85351,900
Feb 08, 202421.7822.4321.6322.3922.39288,300
Feb 07, 202422.0822.3120.6321.9421.94367,600
Feb 06, 202420.1821.5420.1821.5121.51343,900
Feb 05, 202420.2720.2919.2320.2120.21505,500
Feb 02, 202421.1021.3120.1421.1021.10396,600
Feb 01, 202421.0622.0020.6621.8221.82472,900
Jan 31, 202421.1822.1620.3520.4320.43642,700
Jan 30, 202422.1722.1721.1821.3721.37605,000
Jan 29, 202421.9822.9121.2122.7822.78375,400
Jan 26, 202423.3123.6721.9722.0722.07291,500
Jan 25, 202422.7023.1021.9723.0523.05268,600
Jan 24, 202424.4024.4021.9022.0522.05380,600
Jan 23, 202423.8724.0122.5223.6223.62499,600
Jan 22, 202421.9823.2721.9122.8822.88777,000
Jan 19, 202421.6221.7620.3121.7121.71835,600
Jan 18, 202421.5921.9020.4421.5621.56680,500
Jan 17, 202423.4723.4721.4121.5521.551,001,500
Jan 16, 202425.3825.4423.1123.7323.73518,800
Jan 12, 202426.5427.2525.6526.0526.05674,400
Jan 11, 202426.7027.0325.5625.9625.96584,100
Jan 10, 202427.4327.4326.2826.7726.77375,300
Jan 09, 202428.2328.2927.2827.5627.56348,900
Jan 08, 202428.5629.3128.2629.0129.01316,800
Jan 05, 202428.6730.0028.2128.6928.69251,900
Jan 04, 202429.2029.8529.0229.1829.18418,200
Jan 03, 202430.4930.4928.8929.5029.50404,200
Jan 02, 202431.2532.6130.9431.3931.39370,400
Dec 29, 202332.5232.7131.3531.6731.67272,000
Dec 28, 202331.9932.8331.9932.5332.53275,900
Dec 27, 202332.4432.7731.9232.3032.30257,800
Dec 26, 202331.3632.7331.0632.3832.38187,600
Dec 22, 202331.5932.3931.2331.3931.39297,900
Dec 21, 202331.5432.1631.0931.4631.46326,100
Dec 20, 202333.0833.3330.5630.6730.67376,600
Dec 19, 202332.5533.8532.3233.0633.06361,300
Dec 18, 202333.8134.0231.7332.0432.04464,600
Dec 15, 202336.2836.2833.7033.8633.861,461,200
Dec 14, 202334.8237.3034.4236.5236.52768,700
Dec 13, 202329.2133.3929.0833.1933.19484,700
Dec 12, 202331.5531.5529.1229.2829.28496,600
Dec 11, 202331.6232.7331.1831.6831.68354,600
Dec 08, 202331.8032.6230.9331.7531.75410,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...