Ameresco Inc (NY: AMRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.780	9.010	8.720	9.010	618,803	+0.26(+2.97%)
Jun 26, 2013	8.850	8.910	8.550	8.750	164,067	-0.05(-0.57%)
Jun 25, 2013	9.060	9.105	8.700	8.800	119,724	-0.20(-2.22%)
Jun 24, 2013	8.920	9.185	8.750	9.000	192,654	+0.01(+0.11%)
Jun 21, 2013	9.340	9.360	8.750	8.990	255,687	-0.32(-3.44%)
Jun 20, 2013	9.280	9.480	9.180	9.310	158,278	-0.09(-0.96%)
Jun 19, 2013	9.670	9.670	9.350	9.400	172,782	-0.25(-2.59%)
Jun 18, 2013	9.250	9.820	9.230	9.650	187,686	+0.44(+4.78%)
Jun 17, 2013	8.880	9.220	8.820	9.210	176,486	+0.41(+4.66%)
Jun 14, 2013	8.830	8.900	8.760	8.800	130,166	-0.02(-0.23%)
Jun 13, 2013	8.730	8.830	8.620	8.820	174,422	+0.07(+0.80%)
Jun 12, 2013	8.800	8.800	8.635	8.750	210,104	-0.02(-0.23%)
Jun 11, 2013	8.790	8.880	8.670	8.770	140,424	-0.09(-1.02%)
Jun 10, 2013	8.650	8.940	8.570	8.860	133,241	+0.26(+3.02%)
Jun 07, 2013	8.660	8.680	8.540	8.600	124,973	-0.03(-0.35%)
Jun 06, 2013	8.580	8.640	8.440	8.630	159,198	+0.03(+0.35%)
Jun 05, 2013	8.590	8.640	8.560	8.600	202,768	+0.00(+0.00%)
Jun 04, 2013	8.600	8.660	8.530	8.600	176,619	+0.04(+0.47%)
Jun 03, 2013	8.320	8.580	8.250	8.560	261,510	+0.30(+3.63%)
May 31, 2013	8.250	8.400	8.150	8.260	274,339	-0.13(-1.55%)
May 30, 2013	8.130	8.650	8.130	8.390	149,094	+0.24(+2.94%)
May 29, 2013	8.200	8.270	8.070	8.150	116,646	-0.12(-1.45%)
May 28, 2013	8.370	8.540	8.200	8.270	119,649	+0.01(+0.12%)
May 24, 2013	8.240	8.340	8.110	8.260	107,677	+0.06(+0.73%)
May 23, 2013	8.050	8.280	8.010	8.200	224,595	-0.03(-0.36%)
May 22, 2013	8.440	8.440	8.170	8.230	232,783	-0.13(-1.56%)
May 21, 2013	8.180	8.570	8.130	8.360	174,161	+0.19(+2.33%)
May 20, 2013	8.130	8.320	8.080	8.170	133,531	+0.06(+0.74%)
May 17, 2013	8.200	8.250	8.060	8.110	159,717	-0.02(-0.25%)
May 16, 2013	7.900	8.630	7.840	8.130	245,605	+0.31(+3.96%)
May 15, 2013	7.770	7.890	7.730	7.820	109,851	+0.04(+0.51%)
May 13, 2013	7.400	7.780	7.400	7.780	162,346	+0.37(+4.99%)
May 10, 2013	7.490	7.530	7.280	7.410	173,441	-0.09(-1.20%)
May 09, 2013	7.190	7.640	7.010	7.500	208,659	+0.09(+1.21%)
May 08, 2013	7.570	7.700	7.390	7.410	101,857	-0.16(-2.11%)
May 07, 2013	7.110	7.755	7.110	7.570	272,726	+0.47(+6.62%)
May 06, 2013	7.180	7.310	7.010	7.100	141,479	-0.10(-1.39%)
May 03, 2013	7.150	7.288	7.130	7.200	86,757	+0.07(+0.98%)
May 02, 2013	7.170	7.250	7.130	7.130	66,230	+0.07(+0.99%)
May 01, 2013	7.370	7.480	7.040	7.060	118,853	-0.31(-4.21%)
Apr 30, 2013	7.750	7.783	7.300	7.370	97,856	-0.35(-4.53%)
Apr 29, 2013	7.650	7.810	7.610	7.720	48,669	+0.12(+1.58%)
Apr 26, 2013	7.520	7.630	7.420	7.600	85,692	+0.09(+1.20%)
Apr 25, 2013	7.340	7.540	7.230	7.510	152,501	+0.24(+3.30%)
Apr 24, 2013	7.180	7.290	7.150	7.270	44,394	+0.12(+1.68%)
Apr 23, 2013	7.300	7.350	7.100	7.150	127,920	-0.11(-1.52%)
Apr 22, 2013	7.400	7.400	7.130	7.260	95,626	-0.07(-0.95%)
Apr 19, 2013	7.430	7.490	7.270	7.330	95,135	-0.03(-0.41%)
Apr 18, 2013	7.280	7.730	7.210	7.360	131,714	+0.13(+1.80%)
Apr 17, 2013	7.390	7.440	7.060	7.230	90,779	-0.16(-2.17%)
Apr 16, 2013	7.230	7.420	7.080	7.390	97,792	+0.19(+2.64%)
Apr 15, 2013	7.400	7.410	7.160	7.200	193,614	-0.23(-3.10%)
Apr 12, 2013	7.370	7.500	7.350	7.430	113,660	+0.01(+0.13%)
Apr 11, 2013	7.320	7.570	7.210	7.420	164,261	+0.10(+1.37%)
Apr 10, 2013	7.130	7.390	7.080	7.320	73,131	+0.21(+2.95%)
Apr 09, 2013	7.070	7.270	7.030	7.110	89,467	+0.07(+0.99%)
Apr 08, 2013	7.010	7.190	6.900	7.040	93,861	-0.10(-1.40%)
Apr 05, 2013	7.010	7.167	6.961	7.140	82,003	-0.01(-0.14%)
Apr 04, 2013	7.270	7.340	6.933	7.150	158,583	-0.13(-1.79%)
Apr 03, 2013	7.280	7.410	7.240	7.280	94,610	+0.01(+0.14%)
Apr 02, 2013	7.230	7.420	7.183	7.270	132,848	+0.09(+1.25%)
Apr 01, 2013	7.400	7.500	7.150	7.180	134,091	-0.22(-2.97%)
Mar 28, 2013	7.540	7.590	7.350	7.400	158,676	-0.11(-1.46%)
Mar 27, 2013	7.500	7.619	7.410	7.510	293,730	-0.02(-0.27%)
Mar 26, 2013	7.320	7.630	7.260	7.530	174,592	+0.21(+2.87%)
Mar 25, 2013	7.000	7.470	7.000	7.320	233,339	+0.33(+4.72%)
Mar 22, 2013	6.810	7.080	6.770	6.990	217,596	+0.18(+2.64%)
Mar 21, 2013	6.560	7.016	6.560	6.810	235,747	+0.11(+1.64%)
Mar 20, 2013	7.200	7.370	6.635	6.700	686,791	-0.42(-5.90%)
Mar 19, 2013	7.520	7.560	6.935	7.120	248,717	-0.43(-5.70%)
Mar 18, 2013	7.620	7.740	7.500	7.550	79,139	-0.10(-1.31%)
Mar 15, 2013	7.750	7.750	7.500	7.650	230,726	-0.04(-0.52%)
Mar 14, 2013	7.800	7.800	7.600	7.690	87,466	-0.10(-1.28%)
Mar 13, 2013	7.930	7.950	7.670	7.790	69,634	-0.13(-1.64%)
Mar 12, 2013	7.980	7.980	7.904	7.920	56,123	-0.06(-0.75%)
Mar 11, 2013	7.920	8.030	7.880	7.980	79,388	+0.00(+0.00%)
Mar 08, 2013	8.130	8.130	7.880	7.980	60,956	-0.08(-0.99%)
Mar 07, 2013	8.110	8.220	8.010	8.060	57,869	-0.06(-0.74%)
Mar 06, 2013	7.530	8.220	7.510	8.120	134,826	+0.60(+7.98%)
Mar 05, 2013	7.720	7.770	7.500	7.520	166,532	-0.18(-2.34%)
Mar 04, 2013	8.050	8.088	7.660	7.700	128,306	-0.39(-4.82%)
Mar 01, 2013	8.190	8.280	8.050	8.090	72,412	-0.22(-2.65%)
Feb 28, 2013	8.300	8.350	8.270	8.310	84,545	+0.15(+1.84%)
Feb 27, 2013	8.170	8.350	8.130	8.160	80,892	-0.02(-0.24%)
Feb 26, 2013	8.260	8.390	8.160	8.180	63,992	-0.26(-3.08%)
Feb 22, 2013	8.250	8.450	8.200	8.440	84,216	+0.20(+2.43%)
Feb 21, 2013	8.510	8.510	8.060	8.240	94,985	-0.22(-2.60%)
Feb 20, 2013	8.750	8.830	8.380	8.460	117,534	-0.34(-3.86%)
Feb 19, 2013	8.820	8.850	8.690	8.800	101,068	-0.03(-0.34%)
Feb 15, 2013	9.020	9.020	8.680	8.830	116,720	-0.14(-1.56%)
Feb 14, 2013	8.930	9.070	8.790	8.970	95,787	+0.08(+0.90%)
Feb 13, 2013	9.040	9.110	8.860	8.890	103,381	-0.19(-2.09%)
Feb 12, 2013	9.030	9.116	8.910	9.080	271,661	-0.01(-0.11%)
Feb 11, 2013	9.260	9.430	9.000	9.090	137,842	-0.16(-1.73%)
Feb 08, 2013	9.180	9.320	9.180	9.250	96,079	+0.05(+0.54%)
Feb 07, 2013	9.330	9.330	9.110	9.200	90,469	-0.10(-1.08%)
Feb 06, 2013	9.190	9.310	9.130	9.300	43,191	+0.13(+1.42%)
Feb 04, 2013	9.300	9.308	9.100	9.170	96,813	-0.16(-1.71%)
Feb 01, 2013	9.520	9.830	9.300	9.330	98,641	-0.51(-5.18%)
Jan 31, 2013	9.750	9.950	9.605	9.840	83,110	+0.04(+0.41%)
Jan 30, 2013	9.890	9.930	9.720	9.800	74,580	-0.13(-1.31%)
Jan 29, 2013	9.860	9.963	9.800	9.930	109,202	+0.07(+0.71%)
Jan 28, 2013	9.530	9.870	9.350	9.860	166,574	+0.32(+3.35%)
Jan 25, 2013	9.390	9.790	9.370	9.540	84,631	+0.17(+1.81%)
Jan 24, 2013	9.240	9.650	9.240	9.370	133,778	+0.12(+1.30%)
Jan 23, 2013	9.670	9.670	9.250	9.250	95,094	-0.48(-4.93%)
Jan 22, 2013	9.490	9.770	9.470	9.730	89,973	+0.23(+2.42%)
Jan 18, 2013	9.440	9.540	9.350	9.500	52,021	+0.09(+0.96%)
Jan 17, 2013	9.350	9.500	9.332	9.410	83,611	+0.06(+0.64%)
Jan 16, 2013	9.700	9.740	9.320	9.350	50,542	-0.27(-2.81%)
Jan 15, 2013	9.350	9.670	9.350	9.620	72,679	+0.24(+2.56%)
Jan 14, 2013	9.560	10.46	9.360	9.380	96,973	-0.25(-2.60%)
Jan 11, 2013	9.570	9.720	9.530	9.630	42,212	+0.11(+1.16%)
Jan 10, 2013	9.660	9.740	9.450	9.520	55,923	-0.11(-1.14%)
Jan 09, 2013	9.810	9.840	9.530	9.630	42,052	-0.13(-1.33%)
Jan 08, 2013	9.850	9.850	9.650	9.760	48,324	-0.10(-1.01%)
Jan 07, 2013	9.960	9.960	9.800	9.860	54,859	-0.11(-1.10%)
Jan 04, 2013	10.03	10.03	9.910	9.970	45,651	+0.00(+0.00%)
Jan 03, 2013	10.02	10.02	9.810	9.970	56,035	-0.01(-0.10%)
Jan 02, 2013	9.970	10.07	9.860	9.980	90,048	+0.17(+1.73%)
Dec 31, 2012	9.940	9.940	9.441	9.810	99,517	-0.22(-2.19%)
Dec 28, 2012	9.400	10.06	9.395	10.03	175,158	+0.60(+6.36%)
Dec 27, 2012	9.700	9.710	9.260	9.430	108,068	-0.18(-1.87%)
Dec 26, 2012	9.590	9.740	9.450	9.610	74,682	+0.00(+0.00%)
Dec 24, 2012	9.650	9.690	9.530	9.610	18,602	-0.12(-1.23%)
Dec 21, 2012	9.710	9.800	9.620	9.730	139,414	-0.15(-1.52%)
Dec 20, 2012	9.590	9.940	9.590	9.880	67,252	+0.31(+3.24%)
Dec 19, 2012	9.940	9.940	9.460	9.570	98,284	-0.34(-3.43%)
Dec 18, 2012	9.710	9.930	9.710	9.910	33,627	+0.19(+1.95%)
Dec 17, 2012	9.650	9.880	9.610	9.720	78,092	+0.08(+0.83%)
Dec 14, 2012	9.520	9.710	9.500	9.640	96,351	+0.11(+1.15%)
Dec 13, 2012	9.400	9.570	9.370	9.530	38,139	+0.13(+1.38%)
Dec 12, 2012	9.610	9.620	9.310	9.400	66,895	-0.22(-2.29%)
Dec 11, 2012	9.350	9.633	9.280	9.620	76,772	+0.32(+3.44%)
Dec 10, 2012	9.180	9.360	9.180	9.300	50,470	+0.10(+1.09%)
Dec 07, 2012	9.340	9.340	9.190	9.200	37,717	-0.12(-1.29%)
Dec 06, 2012	9.180	9.360	9.120	9.320	76,919	+0.17(+1.86%)
Dec 05, 2012	9.260	9.300	9.150	9.150	109,334	-0.11(-1.19%)
Dec 04, 2012	9.300	9.340	9.200	9.260	59,641	-0.14(-1.49%)
Nov 30, 2012	9.300	9.400	9.220	9.400	98,002	+0.09(+0.97%)
Nov 29, 2012	9.330	9.375	9.200	9.310	65,932	+0.07(+0.76%)
Nov 28, 2012	9.250	9.300	9.150	9.240	45,597	-0.07(-0.75%)
Nov 27, 2012	9.280	9.370	9.270	9.310	45,935	+0.04(+0.43%)
Nov 26, 2012	9.270	9.340	9.140	9.270	96,382	-0.10(-1.07%)
Nov 23, 2012	9.270	9.400	9.211	9.370	14,541	+0.12(+1.30%)
Nov 21, 2012	9.240	9.260	9.130	9.250	41,341	+0.00(+0.00%)
Nov 20, 2012	9.370	9.370	9.174	9.250	22,890	-0.11(-1.18%)
Nov 19, 2012	9.450	9.560	9.260	9.360	70,751	-0.01(-0.11%)
Nov 16, 2012	9.080	9.440	9.050	9.370	105,201	+0.21(+2.29%)
Nov 15, 2012	9.000	9.230	9.000	9.160	39,589	+0.22(+2.46%)
Nov 14, 2012	9.050	9.100	8.910	8.940	72,748	-0.06(-0.67%)
Nov 13, 2012	9.000	9.190	9.000	9.000	72,552	+0.00(+0.00%)
Nov 12, 2012	9.470	9.850	9.000	9.000	135,178	-0.44(-4.66%)
Nov 09, 2012	8.850	9.470	8.687	9.440	154,478	+0.53(+5.95%)
Nov 08, 2012	9.670	9.670	8.290	8.910	245,878	-1.70(-16.02%)
Nov 07, 2012	10.95	11.41	10.54	10.61	82,092	-0.45(-4.07%)
Nov 06, 2012	10.94	11.11	10.88	11.06	42,587	+0.10(+0.91%)
Nov 05, 2012	10.96	11.07	10.85	10.96	37,354	+0.04(+0.37%)
Nov 02, 2012	11.23	11.23	10.89	10.92	40,769	-0.29(-2.59%)
Nov 01, 2012	11.11	11.32	11.01	11.21	51,138	+0.15(+1.36%)
Oct 31, 2012	10.91	11.06	10.89	11.06	24,495	+0.15(+1.37%)
Oct 26, 2012	11.04	10.91	10.91	10.91	35,900	-0.15(-1.36%)
Oct 25, 2012	11.20	11.29	10.90	11.06	23,647	-0.08(-0.72%)
Oct 24, 2012	11.23	11.29	11.07	11.14	33,706	-0.07(-0.62%)
Oct 23, 2012	11.49	11.49	11.17	11.21	30,865	-0.29(-2.52%)
Oct 19, 2012	11.88	11.95	11.48	11.50	90,800	-0.49(-4.09%)
Oct 18, 2012	11.39	12.12	11.31	11.99	101,482	+0.62(+5.45%)
Oct 17, 2012	11.21	11.39	11.21	11.37	37,374	+0.14(+1.25%)
Oct 16, 2012	11.38	11.38	11.19	11.23	36,508	-0.12(-1.06%)
Oct 15, 2012	11.35	11.37	11.16	11.35	27,341	+0.02(+0.18%)
Oct 12, 2012	11.43	11.43	11.26	11.33	24,287	-0.10(-0.87%)
Oct 11, 2012	11.49	11.51	11.36	11.43	36,687	+0.05(+0.44%)
Oct 10, 2012	11.32	11.38	11.24	11.38	26,760	+0.08(+0.71%)
Oct 09, 2012	11.49	11.49	11.20	11.30	43,318	-0.15(-1.31%)
Oct 08, 2012	11.49	11.56	11.42	11.45	30,047	-0.13(-1.12%)
Oct 05, 2012	11.76	11.88	11.56	11.58	46,824	-0.15(-1.28%)
Oct 04, 2012	11.73	11.82	11.53	11.73	59,373	+0.06(+0.51%)
Oct 03, 2012	11.82	11.84	11.53	11.67	52,672	-0.17(-1.44%)
Oct 02, 2012	12.02	12.08	11.75	11.84	112,106	-0.16(-1.33%)
Oct 01, 2012	11.85	12.09	11.85	12.00	68,693	+0.19(+1.61%)
Sep 28, 2012	11.97	12.08	11.80	11.81	56,505	-0.24(-1.99%)
Sep 27, 2012	12.02	12.07	11.82	12.05	117,515	+0.03(+0.25%)
Sep 26, 2012	11.92	12.09	11.88	12.02	87,265	+0.10(+0.84%)
Sep 25, 2012	12.16	12.18	11.83	11.92	100,661	-0.20(-1.65%)
Sep 24, 2012	12.00	12.31	12.00	12.12	59,995	+0.09(+0.75%)
Sep 21, 2012	12.29	12.29	11.95	12.03	136,557	-0.08(-0.66%)
Sep 20, 2012	12.06	12.23	12.06	12.11	55,948	-0.05(-0.41%)
Sep 19, 2012	12.50	12.50	12.13	12.16	53,525	-0.34(-2.72%)
Sep 18, 2012	12.31	12.57	12.29	12.50	66,340	+0.11(+0.89%)
Sep 17, 2012	12.38	12.40	12.21	12.39	48,845	-0.01(-0.08%)
Sep 14, 2012	12.44	12.58	12.36	12.40	88,858	-0.03(-0.24%)
Sep 13, 2012	12.21	12.48	12.15	12.43	123,995	+0.20(+1.64%)
Sep 12, 2012	12.17	12.33	12.12	12.23	108,817	+0.09(+0.74%)
Sep 11, 2012	12.21	12.42	12.00	12.14	59,393	-0.07(-0.57%)
Sep 10, 2012	12.28	12.39	12.04	12.21	75,582	-0.15(-1.21%)
Sep 07, 2012	12.24	12.40	12.15	12.36	134,353	+0.17(+1.39%)
Sep 06, 2012	12.04	12.23	12.04	12.19	131,652	+0.17(+1.41%)
Sep 05, 2012	11.99	12.19	11.89	12.02	128,530	+0.00(+0.00%)
Sep 04, 2012	11.99	12.11	11.82	12.02	139,618	+0.01(+0.08%)
Aug 31, 2012	12.23	12.23	12.00	12.01	64,098	-0.14(-1.15%)
Aug 30, 2012	12.09	12.30	12.09	12.15	89,410	+0.01(+0.08%)
Aug 29, 2012	12.11	12.16	11.95	12.14	102,799	+0.13(+1.08%)
Aug 27, 2012	12.04	12.08	11.85	12.01	60,392	-0.01(-0.08%)
Aug 24, 2012	11.92	12.15	11.92	12.02	37,922	+0.03(+0.25%)
Aug 23, 2012	12.05	12.07	11.86	11.99	69,514	-0.11(-0.91%)
Aug 22, 2012	12.32	12.32	12.07	12.10	84,370	-0.23(-1.87%)
Aug 21, 2012	12.32	12.45	12.29	12.33	96,144	+0.01(+0.08%)
Aug 20, 2012	12.26	12.34	12.15	12.32	60,429	+0.05(+0.41%)
Aug 17, 2012	12.39	12.42	12.11	12.27	104,141	-0.14(-1.13%)
Aug 16, 2012	12.16	12.43	12.04	12.41	119,105	+0.22(+1.80%)
Aug 15, 2012	12.04	12.28	12.03	12.19	148,312	+0.08(+0.66%)
Aug 14, 2012	12.08	12.12	12.03	12.11	101,623	+0.03(+0.25%)
Aug 13, 2012	12.02	12.08	11.84	12.08	126,491	+0.00(+0.00%)
Aug 10, 2012	12.04	12.09	11.93	12.08	109,924	+0.01(+0.08%)
Aug 09, 2012	11.85	12.12	11.46	12.07	181,568	+0.17(+1.43%)
Aug 08, 2012	11.62	12.74	11.62	11.90	206,890	+0.08(+0.68%)
Aug 07, 2012	11.51	11.85	10.63	11.82	500,097	-0.50(-4.06%)
Aug 06, 2012	12.12	12.39	12.00	12.32	99,639	+0.19(+1.57%)
Aug 03, 2012	11.81	12.33	11.81	12.13	118,788	+0.42(+3.59%)
Aug 02, 2012	11.61	11.89	11.59	11.71	64,002	-0.14(-1.18%)
Aug 01, 2012	12.21	12.32	11.84	11.85	77,610	-0.31(-2.55%)
Jul 31, 2012	12.23	12.38	12.08	12.16	86,232	-0.08(-0.65%)
Jul 30, 2012	12.28	12.39	12.16	12.24	33,869	-0.02(-0.16%)
Jul 27, 2012	11.91	12.48	11.76	12.26	74,194	+0.37(+3.11%)
Jul 26, 2012	11.84	11.97	11.61	11.89	72,957	+0.26(+2.24%)
Jul 25, 2012	11.77	11.77	11.53	11.63	61,698	-0.11(-0.94%)
Jul 24, 2012	12.22	12.22	11.63	11.74	58,427	-0.47(-3.85%)
Jul 23, 2012	12.30	12.30	12.10	12.21	49,415	-0.25(-2.01%)
Jul 20, 2012	12.53	12.70	12.42	12.46	104,215	-0.13(-1.03%)
Jul 19, 2012	12.70	12.70	12.46	12.59	31,515	-0.07(-0.55%)
Jul 18, 2012	12.61	12.76	12.51	12.66	59,516	+0.09(+0.72%)
Jul 17, 2012	12.58	12.70	12.42	12.57	32,792	+0.04(+0.32%)
Jul 16, 2012	12.67	12.67	12.43	12.53	44,576	-0.13(-1.03%)
Jul 13, 2012	12.69	12.90	12.62	12.66	47,083	+0.04(+0.32%)
Jul 12, 2012	12.72	12.74	12.44	12.62	55,217	-0.18(-1.41%)
Jul 11, 2012	12.43	12.80	12.39	12.80	84,470	+0.38(+3.06%)
Jul 10, 2012	12.60	12.72	12.40	12.42	62,733	-0.15(-1.19%)
Jul 09, 2012	12.56	12.63	12.30	12.57	57,642	+0.02(+0.16%)
Jul 06, 2012	12.58	12.74	12.51	12.55	61,654	-0.10(-0.79%)
Jul 05, 2012	12.93	13.00	12.64	12.65	97,191	-0.30(-2.32%)
Jul 03, 2012	12.45	13.03	12.32	12.95	330,293	+0.50(+4.02%)