U.S. markets open in 5 hours 5 minutes

Ameresco, Inc. (AMRC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.29+0.40 (+1.91%)
Al cierre: 04:00PM EDT
21.29 0.00 (0.00%)
Fuera de horario: 06:02PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202420.5721.6320.5721.2921.29486,200
23 abr 202418.9921.4118.8720.8920.89547,500
22 abr 202418.9819.2218.4919.0919.09408,500
19 abr 202418.3318.9518.3318.8018.80816,000
18 abr 202418.8519.1718.3218.5618.56444,300
17 abr 202419.6219.8518.6118.6118.61530,100
16 abr 202419.6319.8119.1619.4419.44455,600
15 abr 202420.8321.2319.7420.1020.10509,500
12 abr 202422.5222.7720.8320.9220.92653,800
11 abr 202422.8223.0021.8522.6422.64467,900
10 abr 202422.3923.2921.8023.1223.12497,700
09 abr 202423.2924.6223.2924.1224.12500,100
08 abr 202423.0023.4522.8322.9122.91265,900
05 abr 202422.4122.7321.5322.5022.50483,200
04 abr 202423.9124.8522.6522.7922.79665,000
03 abr 202423.4923.9623.2023.4923.49505,700
02 abr 202424.4824.4823.3923.8623.86453,600
01 abr 202424.5524.9923.5724.9924.99671,400
28 mar 202422.6424.4422.6424.1324.13655,800
27 mar 202420.9223.1220.5922.7422.74904,500
26 mar 202420.0020.9919.5520.6120.61417,500
25 mar 202419.7920.4219.5119.6819.68374,100
22 mar 202420.3020.3319.3919.7419.74403,300
21 mar 202420.2621.3520.0520.3620.36372,500
20 mar 202419.6320.4818.9620.1120.111,078,800
19 mar 202420.5320.8119.9219.9419.94420,500
18 mar 202421.2321.5420.7021.0121.01320,200
15 mar 202420.1221.3520.0121.2521.251,026,800
14 mar 202420.6220.6219.5420.1820.18884,400
13 mar 202420.4721.3120.3720.6120.61397,000
12 mar 202422.0122.1120.2420.8120.811,028,700
11 mar 202420.9421.9920.9421.3221.32414,600
08 mar 202421.0321.7220.7421.1321.13543,200
07 mar 202419.8820.8619.7120.3120.31557,000
06 mar 202419.2720.3018.8019.6219.62567,800
05 mar 202418.0019.2317.5518.4718.47893,100
04 mar 202419.4719.8818.0718.1118.11859,400
01 mar 202421.0421.0419.0819.5419.541,012,300
29 feb 202422.9024.6820.6120.9620.961,359,100
28 feb 202420.2420.9019.6720.3720.37592,000
27 feb 202420.1120.6019.8020.3420.34424,400
26 feb 202419.9920.6119.2119.5419.54614,000
23 feb 202420.6920.9819.7720.2620.26484,000
22 feb 202422.3022.3020.1520.5120.51462,500
21 feb 202422.2222.5821.8222.3422.34297,700
20 feb 202422.1222.7121.9022.6422.64357,100
16 feb 202423.3023.9622.9622.9922.99313,800
15 feb 202424.0224.3923.3923.9823.98482,700
14 feb 202422.3623.9021.4923.6623.66427,200
13 feb 202423.1523.2721.6221.9221.92601,600
12 feb 202422.9925.4122.9524.9024.90472,800
09 feb 202422.5023.2721.9522.8522.85351,900
08 feb 202421.7822.4321.6322.3922.39288,300
07 feb 202422.0822.3120.6321.9421.94367,600
06 feb 202420.1821.5420.1821.5121.51343,900
05 feb 202420.2720.2919.2320.2120.21505,500
02 feb 202421.1021.3120.1421.1021.10396,600
01 feb 202421.0622.0020.6621.8221.82472,900
31 ene 202421.1822.1620.3520.4320.43642,700
30 ene 202422.1722.1721.1821.3721.37605,000
29 ene 202421.9822.9121.2122.7822.78375,400
26 ene 202423.3123.6721.9722.0722.07291,500
25 ene 202422.7023.1021.9723.0523.05268,600
24 ene 202424.4024.4021.9022.0522.05380,600
23 ene 202423.8724.0122.5223.6223.62499,600
22 ene 202421.9823.2721.9122.8822.88777,000
19 ene 202421.6221.7620.3121.7121.71835,600
18 ene 202421.5921.9020.4421.5621.56680,500
17 ene 202423.4723.4721.4121.5521.551,001,500
16 ene 202425.3825.4423.1123.7323.73518,800
12 ene 202426.5427.2525.6526.0526.05674,400
11 ene 202426.7027.0325.5625.9625.96584,100
10 ene 202427.4327.4326.2826.7726.77375,300
09 ene 202428.2328.2927.2827.5627.56348,900
08 ene 202428.5629.3128.2629.0129.01316,800
05 ene 202428.6730.0028.2128.6928.69251,900
04 ene 202429.2029.8529.0229.1829.18418,200
03 ene 202430.4930.4928.8929.5029.50404,200
02 ene 202431.2532.6130.9431.3931.39370,400
29 dic 202332.5232.7131.3531.6731.67272,000
28 dic 202331.9932.8331.9932.5332.53275,900
27 dic 202332.4432.7731.9232.3032.30257,800
26 dic 202331.3632.7331.0632.3832.38187,600
22 dic 202331.5932.3931.2331.3931.39297,900
21 dic 202331.5432.1631.0931.4631.46326,100
20 dic 202333.0833.3330.5630.6730.67376,600
19 dic 202332.5533.8532.3233.0633.06361,300
18 dic 202333.8134.0231.7332.0432.04464,600
15 dic 202336.2836.2833.7033.8633.861,461,200
14 dic 202334.8237.3034.4236.5236.52768,700
13 dic 202329.2133.3929.0833.1933.19484,700
12 dic 202331.5531.5529.1229.2829.28496,600
11 dic 202331.6232.7331.1831.6831.68354,600
08 dic 202331.8032.6230.9331.7531.75410,000
07 dic 202330.4932.2330.2832.0432.04607,600
06 dic 202330.8531.7229.8330.2230.22390,600
05 dic 202331.9832.1529.7330.3530.35596,000
04 dic 202331.6332.7031.4632.3632.36441,000
01 dic 202329.4131.7528.6631.7231.72561,300
30 nov 202328.7330.6828.4029.9629.961,067,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...