Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ameresco (AMRC) Historical Prices

AMRC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.9720.6219.6920.3120.31-3.29%504,0820.76
Oct 29, 202620.4221.5620.0321.0021.00+3.40%382,3390.57
Oct 28, 202619.9620.6319.0420.3120.31+1.96%891,3941.34
Oct 27, 202618.9220.5018.8619.9219.92+8.73%709,6391.07
Oct 26, 202618.6818.9518.2718.3218.32-1.13%622,3250.94
Oct 23, 202618.8019.0418.3518.5318.53-2.88%483,1470.72
Oct 22, 202619.5020.0018.8319.0819.08-3.83%635,2720.95
Oct 21, 202619.2919.9619.0019.8419.84+5.81%491,8620.74
Oct 20, 202618.6319.3818.3818.7518.75-0.58%450,8560.68
Oct 19, 202620.0520.0518.4218.8618.86-3.28%549,3610.83
Oct 16, 202619.9820.6019.3019.5019.50-2.94%678,1801.03
Oct 15, 202619.6020.1719.0220.0920.09-0.10%791,4601.21
Oct 14, 202620.4420.5019.8920.1120.11-3.73%631,9120.96
Oct 13, 202620.7321.0020.2420.8920.89+0.00%552,4480.84
Oct 12, 202621.0821.2020.6120.8920.89-2.06%264,5640.40
Oct 09, 202621.2621.7320.9121.3321.33+1.52%369,1590.56
Oct 08, 202621.6622.0520.5621.0121.01-4.20%565,6970.86
Oct 07, 202622.1522.1521.3221.9321.93-3.31%455,3160.69
Oct 06, 202621.8722.7521.7122.6822.68+5.54%385,5700.59
Oct 05, 202621.6021.8420.5821.4921.49-0.37%645,6090.99
Oct 02, 202621.6322.4821.5321.5721.57+2.71%380,4340.58
Oct 01, 202620.6521.2320.1821.0021.00+1.40%588,0110.90
Sep 30, 202621.2921.5620.6820.7120.71-1.52%477,4310.74
Sep 29, 202620.7121.3220.3721.0321.03+3.49%700,0461.09
Sep 28, 202621.0321.3620.2620.3220.32-5.40%457,0240.71
Sep 25, 202621.9822.3121.3921.4821.48-0.88%613,2040.96
Sep 24, 202622.0922.0920.9621.6721.67-4.66%481,1130.75
Sep 23, 202623.9224.0922.7022.7322.73-6.15%399,7970.61
Sep 22, 202624.3224.5023.8424.2224.22+0.58%612,4820.94
Sep 21, 202624.5024.6523.8024.0824.08+1.39%467,7860.72
Sep 18, 202624.2324.2322.9123.7523.75+0.21%1,235,2951.93
Sep 17, 202623.5524.5423.3023.7023.70+3.67%639,5421.00
Sep 16, 202622.9022.9922.2222.8622.86+2.28%454,3710.70
Sep 15, 202622.9923.1221.8122.3522.35-1.46%809,1821.26
Sep 14, 202622.6023.3722.4122.6822.68-4.63%924,2021.45
Sep 11, 202623.1024.0923.1023.7823.78+4.34%516,6210.81
Sep 10, 202622.1323.1522.0522.7922.79-0.04%692,0011.09
Sep 09, 202623.9624.3622.6522.8022.80-4.72%453,2360.72
Sep 08, 202623.5024.5323.4623.9323.93+3.37%580,5960.91
Sep 07, 202622.8023.4422.5323.1523.15+0.00%00.00
Sep 04, 202622.8023.4422.5323.1523.15+1.67%605,1560.93
Sep 03, 202621.9622.8021.6322.7722.77+4.35%723,1101.09
Sep 02, 202622.3522.9221.7721.8221.82-3.45%737,1601.12
Sep 01, 202622.0022.6521.9122.6022.60+2.17%802,5721.22
Aug 31, 202621.7522.3721.6822.1222.12+0.59%571,7670.87
Aug 28, 202623.3523.4721.8321.9921.99-4.02%618,5890.95
Aug 27, 202623.0023.1022.3722.9122.91+3.38%688,4981.06
Aug 26, 202622.8523.0021.6022.1622.16+0.41%642,4680.99
Aug 25, 202621.5222.4420.6222.0722.07+5.25%984,1271.53
Aug 24, 202621.1921.2920.3720.9720.97-1.92%965,3981.49