Ameresco Inc (NY: AMRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.37	62.37	57.72	58.72	566,169	-3.82(-6.11%)
May 27, 2022	58.12	63.10	57.88	62.54	538,492	+4.79(+8.29%)
May 26, 2022	54.57	58.20	53.77	57.75	367,560	+3.29(+6.04%)
May 25, 2022	55.11	56.39	53.79	54.46	300,561	-1.22(-2.19%)
May 24, 2022	55.50	56.16	53.49	55.68	250,923	-0.43(-0.77%)
May 23, 2022	56.01	56.99	53.76	56.11	207,697	+0.67(+1.21%)
May 20, 2022	56.21	56.23	53.23	55.44	227,987	+0.01(+0.02%)
May 19, 2022	52.32	56.51	52.12	55.43	273,344	+3.35(+6.43%)
May 18, 2022	52.53	55.01	51.09	52.08	229,533	-1.32(-2.47%)
May 17, 2022	52.08	53.47	51.04	53.40	212,311	+2.96(+5.87%)
May 16, 2022	52.17	52.74	50.13	50.44	298,297	-2.04(-3.89%)
May 13, 2022	50.40	52.83	49.38	52.48	530,942	+3.38(+6.88%)
May 12, 2022	47.88	50.50	47.26	49.10	551,645	-0.09(-0.18%)
May 11, 2022	52.52	53.26	48.99	49.19	420,721	-3.45(-6.55%)
May 10, 2022	53.44	54.52	50.56	52.64	445,591	+0.79(+1.52%)
May 09, 2022	54.66	55.43	51.28	51.85	343,626	-4.39(-7.81%)
May 06, 2022	59.15	60.32	55.09	56.24	388,408	-3.64(-6.08%)
May 05, 2022	61.57	62.13	59.05	59.88	577,310	-2.96(-4.71%)
May 04, 2022	57.80	63.13	57.43	62.84	724,174	+4.52(+7.75%)
May 03, 2022	53.89	59.79	53.59	58.32	999,410	+6.47(+12.48%)
May 02, 2022	50.09	52.29	49.50	51.85	503,984	+1.41(+2.80%)
Apr 29, 2022	51.19	53.05	50.19	50.44	345,033	-1.35(-2.61%)
Apr 28, 2022	52.30	53.15	50.19	51.79	561,362	+0.06(+0.12%)
Apr 27, 2022	51.33	53.43	50.65	51.73	574,418	+0.95(+1.87%)
Apr 26, 2022	53.18	53.33	50.51	50.78	339,775	-2.91(-5.42%)
Apr 25, 2022	50.87	53.94	50.71	53.69	591,584	+1.90(+3.67%)
Apr 22, 2022	52.76	54.29	51.55	51.79	303,540	-1.06(-2.01%)
Apr 21, 2022	57.16	58.33	52.05	52.85	479,175	-3.36(-5.98%)
Apr 20, 2022	57.48	58.28	56.14	56.21	530,222	-0.27(-0.48%)
Apr 19, 2022	56.49	57.89	55.50	56.48	505,210	-0.02(-0.04%)
Apr 18, 2022	56.67	57.55	54.92	56.50	440,044	-0.58(-1.02%)
Apr 14, 2022	59.52	60.26	57.02	57.08	509,064	-1.99(-3.37%)
Apr 13, 2022	59.21	59.76	57.58	59.07	556,999	-0.34(-0.57%)
Apr 12, 2022	61.56	62.26	58.93	59.41	584,816	-1.49(-2.45%)
Apr 11, 2022	63.49	63.49	59.34	60.90	1,035,385	-8.38(-12.10%)
Apr 08, 2022	75.38	75.38	69.11	69.28	676,671	-6.36(-8.41%)
Apr 07, 2022	77.03	80.00	73.66	75.64	466,068	-0.99(-1.29%)
Apr 06, 2022	77.55	78.48	75.67	76.63	293,675	-2.72(-3.43%)
Apr 05, 2022	81.75	82.00	78.13	79.35	362,650	-1.78(-2.19%)
Apr 04, 2022	80.28	81.87	78.92	81.13	322,762	+1.11(+1.39%)
Apr 01, 2022	79.72	80.98	78.46	80.02	266,103	+0.52(+0.65%)
Mar 31, 2022	81.43	82.00	79.31	79.50	607,509	-2.14(-2.62%)
Mar 30, 2022	83.67	84.14	81.30	81.64	334,348	-1.77(-2.12%)
Mar 29, 2022	84.65	85.55	82.54	83.41	391,348	+0.05(+0.06%)
Mar 28, 2022	83.05	84.89	79.53	83.36	344,532	+0.39(+0.47%)
Mar 25, 2022	83.30	83.98	82.09	82.97	380,115	-0.44(-0.53%)
Mar 24, 2022	79.48	86.73	79.25	83.41	948,741	+6.50(+8.45%)
Mar 23, 2022	74.79	78.29	73.54	76.91	290,798	+1.11(+1.46%)
Mar 22, 2022	74.78	78.18	74.43	75.80	416,755	+0.00(+0.00%)
Mar 21, 2022	75.97	76.75	74.09	75.80	345,388	-0.79(-1.03%)
Mar 18, 2022	75.59	78.57	73.31	76.59	556,138	+0.65(+0.86%)
Mar 17, 2022	73.26	76.83	73.26	75.94	407,350	+2.42(+3.29%)
Mar 16, 2022	71.37	73.85	70.21	73.52	335,855	+3.13(+4.45%)
Mar 15, 2022	68.20	70.40	66.63	70.39	249,256	+1.72(+2.50%)
Mar 14, 2022	74.19	74.23	66.55	68.67	484,843	-6.74(-8.94%)
Mar 11, 2022	78.38	79.88	74.57	75.41	316,010	-2.27(-2.92%)
Mar 10, 2022	74.28	79.83		77.68	739,553	+0.82(+1.07%)
Mar 09, 2022	74.84	79.18	71.12	76.86	583,479	+0.15(+0.20%)
Mar 08, 2022	70.75	77.10	70.71	76.71	805,032	+6.69(+9.55%)
Mar 07, 2022	64.00	70.50	63.15	70.02	760,428	+6.83(+10.81%)
Mar 04, 2022	62.40	63.91	60.31	63.19	341,070	+0.81(+1.30%)
Mar 03, 2022	64.88	65.27	61.56	62.38	299,220	-2.40(-3.70%)
Mar 02, 2022	64.94	65.82	63.05	64.78	372,025	+0.55(+0.86%)