Ameresco Inc historical prices

   Watch this stock

Historical chart

    12.95 
    10.87 
    8.78 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 8.05 8.28 8.01 8.20 224,595
May 22, 2013 8.44 8.44 8.17 8.23 232,064
May 21, 2013 8.18 8.57 8.13 8.36 174,161
May 20, 2013 8.13 8.32 8.08 8.17 133,531
May 17, 2013 8.20 8.25 8.06 8.11 159,717
May 16, 2013 7.90 8.63 7.84 8.13 245,605
May 15, 2013 7.77 7.89 7.73 7.82 109,851
May 14, 2013 7.80 7.87 7.60 7.81 165,474
May 13, 2013 7.40 7.78 7.40 7.78 162,346
May 10, 2013 7.49 7.53 7.28 7.41 173,441
May 9, 2013 7.19 7.64 7.01 7.50 208,659
May 8, 2013 7.57 7.70 7.39 7.41 101,857
May 7, 2013 7.11 7.76 7.11 7.57 272,726
May 6, 2013 7.18 7.31 7.01 7.10 141,479
May 3, 2013 7.15 7.39 7.15 7.20 86,757
May 2, 2013 7.17 7.25 7.13 7.13 66,230
May 1, 2013 7.37 7.48 7.04 7.06 118,853
Apr 30, 2013 7.75 7.78 7.30 7.37 97,856
Apr 29, 2013 7.65 7.81 7.61 7.72 48,669
Apr 26, 2013 7.52 7.63 7.42 7.60 85,692
Apr 25, 2013 7.34 7.54 7.23 7.51 152,901
Apr 24, 2013 7.18 7.29 7.15 7.27 44,394
Apr 23, 2013 7.30 7.35 7.10 7.15 127,920
Apr 22, 2013 7.40 7.40 7.13 7.26 95,626
Apr 19, 2013 7.43 7.49 7.27 7.33 95,135
Apr 18, 2013 7.28 7.73 7.21 7.36 131,714
Apr 17, 2013 7.39 7.44 7.06 7.23 90,779
Apr 16, 2013 7.23 7.42 7.08 7.39 97,792
Apr 15, 2013 7.40 7.41 7.16 7.20 193,614
Apr 12, 2013 7.37 7.50 7.35 7.43 113,660

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service