NYSE:AMRC
Ameresco Inc Stock Price (Quote)
$27.96
+1.02 (+3.79%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $28.93 | Thursday, 9th May 2024 AMRC stock ended at $27.96. This is 3.79% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.85% from a day low at $26.09 to a day high of $28.40. |
| 90 days | $17.55 | $28.93 | |
| 52 weeks | $17.55 | $63.19 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 35 000 |
| Feb 09, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 15 200 |
| Feb 08, 2016 | $4.74 | $4.74 | $4.74 | $4.74 | 47 100 |
| Feb 05, 2016 | $4.80 | $4.80 | $4.80 | $4.80 | 58 300 |
| Feb 04, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 45 100 |
| Feb 03, 2016 | $5.00 | $5.00 | $5.00 | $5.00 | 69 400 |
| Feb 02, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 26 100 |
| Feb 01, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | 33 800 |
| Jan 29, 2016 | $5.45 | $5.45 | $5.45 | $5.45 | 43 300 |
| Jan 28, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 38 800 |
| Jan 27, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 32 200 |
| Jan 26, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 55 600 |
| Jan 25, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 40 900 |
| Jan 22, 2016 | $5.56 | $5.56 | $5.56 | $5.56 | 79 500 |
| Jan 21, 2016 | $5.26 | $5.26 | $5.26 | $5.26 | 78 800 |
| Jan 20, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 114 400 |
| Jan 19, 2016 | $5.40 | $5.40 | $5.40 | $5.40 | 75 200 |
| Jan 15, 2016 | $5.72 | $5.72 | $5.72 | $5.72 | 81 300 |
| Jan 14, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 43 500 |
| Jan 13, 2016 | $5.51 | $5.51 | $5.51 | $5.51 | 85 500 |
| Jan 12, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 51 100 |
| Jan 11, 2016 | $5.67 | $5.67 | $5.67 | $5.67 | 95 500 |
| Jan 08, 2016 | $5.56 | $5.56 | $5.56 | $5.56 | 47 400 |
| Jan 07, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 48 300 |
| Jan 06, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 124 300 |
