Ameresco Inc (NY: AMRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	63.96	68.67	63.31	66.48	274,247	+2.67(+4.18%)
Sep 29, 2022	68.70	68.70	62.03	63.81	382,871	-6.08(-8.70%)
Sep 28, 2022	66.91	71.15	66.14	69.89	311,000	+3.65(+5.51%)
Sep 27, 2022	68.94	69.55	65.07	66.24	407,138	-1.98(-2.90%)
Sep 26, 2022	66.99	70.71	66.75	68.22	696,061	+3.20(+4.92%)
Sep 23, 2022	64.29	65.11	62.48	65.02	297,377	-1.46(-2.20%)
Sep 22, 2022	69.09	69.09	65.66	66.48	206,188	-2.67(-3.86%)
Sep 21, 2022	68.94	71.70	67.60	69.15	169,199	+0.67(+0.98%)
Sep 20, 2022	71.32	71.32	68.40	68.48	326,326	-3.65(-5.06%)
Sep 19, 2022	71.10	73.60	70.89	72.13	238,169	-1.04(-1.42%)
Sep 16, 2022	72.06	73.66	71.29	73.17	357,917	-0.53(-0.72%)
Sep 15, 2022	75.23	76.54	73.27	73.70	416,906	-2.64(-3.46%)
Sep 14, 2022	71.94	76.50	71.63	76.34	353,921	+4.01(+5.54%)
Sep 13, 2022	69.29	73.38	69.01	72.33	242,160	-0.74(-1.01%)
Sep 12, 2022	74.48	74.98	69.47	73.07	379,193	-1.67(-2.23%)
Sep 09, 2022	75.11	76.26	74.34	74.74	326,636	+0.24(+0.32%)
Sep 08, 2022	71.38	74.67	71.05	74.50	375,550	+2.34(+3.24%)
Sep 07, 2022	66.50	72.32	65.86	72.16	385,951	+5.42(+8.12%)
Sep 06, 2022	64.81	67.29	63.78	66.74	185,602	+2.26(+3.50%)
Sep 02, 2022	67.41	67.64	64.40	64.48	164,321	-1.60(-2.42%)
Sep 01, 2022	67.58	68.32	64.01	66.08	338,042	-2.77(-4.02%)
Aug 31, 2022	67.25	69.40	66.75	68.85	212,526	+1.74(+2.59%)
Aug 30, 2022	68.00	68.42	65.48	67.11	348,300	-0.14(-0.21%)
Aug 29, 2022	65.90	68.52	65.11	67.25	345,297	+0.34(+0.51%)
Aug 26, 2022	68.44	69.43	66.07	66.91	450,529	-1.40(-2.05%)
Aug 25, 2022	66.62	68.31	65.58	68.31	231,146	+2.93(+4.48%)
Aug 24, 2022	63.51	66.09	62.84	65.38	187,888	+2.15(+3.40%)
Aug 23, 2022	63.90	64.74	62.09	63.23	234,885	-0.41(-0.64%)
Aug 22, 2022	63.70	64.64	62.63	63.64	323,890	-2.09(-3.18%)
Aug 19, 2022	69.01	69.07	65.01	65.73	188,032	-5.18(-7.31%)
Aug 18, 2022	68.00	71.84	68.00	70.91	346,249	+3.86(+5.76%)
Aug 17, 2022	67.64	68.13	65.83	67.05	226,451	-1.67(-2.43%)
Aug 16, 2022	70.01	70.13	68.38	68.72	235,733	-1.49(-2.12%)
Aug 15, 2022	68.81	70.91	67.55	70.21	278,678	+0.19(+0.27%)
Aug 12, 2022	69.89	70.38	68.48	70.02	222,981	+0.30(+0.43%)
Aug 11, 2022	72.27	72.36	69.34	69.72	230,309	-0.93(-1.32%)
Aug 10, 2022	70.68	71.62	68.49	70.65	370,503	+2.75(+4.05%)
Aug 09, 2022	68.72	70.40	66.51	67.90	521,002	-1.83(-2.62%)
Aug 08, 2022	67.07	71.27	67.07	69.73	661,351	+3.79(+5.75%)
Aug 05, 2022	66.54	67.15	64.52	65.94	396,847	-0.97(-1.45%)
Aug 04, 2022	63.67	68.56	63.43	66.91	405,435	+2.94(+4.60%)
Aug 03, 2022	64.83	64.96	60.57	63.97	505,964	-0.03(-0.05%)
Aug 02, 2022	59.26	65.35	59.10	64.00	803,248	+6.19(+10.71%)
Aug 01, 2022	56.65	58.44	55.63	57.81	412,499	+0.59(+1.03%)
Jul 29, 2022	54.66	57.45	53.83	57.22	639,166	+2.57(+4.70%)
Jul 28, 2022	53.80	56.64	52.74	54.65	548,843	+5.29(+10.72%)
Jul 27, 2022	46.48	49.76	46.25	49.36	323,205	+3.93(+8.65%)
Jul 26, 2022	45.82	47.01	44.63	45.43	277,111	-1.07(-2.30%)
Jul 25, 2022	45.97	46.64	45.02	46.50	227,584	+1.11(+2.45%)
Jul 22, 2022	47.88	48.01	44.73	45.39	200,673	-1.91(-4.04%)
Jul 21, 2022	46.50	47.71	45.28	47.30	197,664	+0.27(+0.57%)
Jul 20, 2022	46.07	47.95	46.00	47.03	190,219	+0.96(+2.08%)
Jul 19, 2022	44.95	46.39	44.51	46.07	213,415	+1.63(+3.67%)
Jul 18, 2022	44.93	46.38	44.25	44.44	290,779	+0.72(+1.65%)
Jul 15, 2022	43.43	44.22	41.34	43.72	476,555	+0.06(+0.14%)
Jul 14, 2022	44.07	45.00	42.51	43.66	224,879	-1.91(-4.19%)
Jul 13, 2022	44.36	46.72	42.93	45.57	245,639	+1.10(+2.47%)
Jul 12, 2022	44.42	45.35	43.40	44.47	171,216	+0.08(+0.18%)
Jul 11, 2022	47.09	47.09	44.34	44.39	206,807	-2.93(-6.19%)
Jul 08, 2022	44.24	47.39	43.64	47.32	339,438	+2.79(+6.27%)
Jul 07, 2022	41.87	44.76	41.87	44.53	438,912	+3.13(+7.56%)
Jul 06, 2022	42.43	43.39	40.73	41.40	673,514	-1.22(-2.86%)
Jul 05, 2022	44.70	44.70	41.78	42.62	518,674	-3.25(-7.09%)