Ameresco Inc. Class A Common Stockのデータ

Ameresco Inc. Class A Common Stockの基本情報

名前 Ameresco Inc. Class A Common Stock
ティッカー AMRC
国 United States
上場年 2010.0
セクター Basic Industries

Ameresco Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.71 66.13 67.98 66.36 303200.0 66.36
2021-02-12 67.49 65.36 66.32 67.35 236700.0 67.35
2021-02-11 67.87 65.11 67.87 66.53 344800.0 66.53
2021-02-10 70.26 64.6 69.93 67.18 418200.0 67.18
2021-02-09 69.73 66.89 67.96 69.41 499800.0 69.41
2021-02-08 69.62 66.07 66.47 67.97 392000.0 67.97
2021-02-05 65.46 63.06 63.99 65.27 476800.0 65.27
2021-02-04 63.59 62.11 62.6 62.83 378700.0 62.83
2021-02-03 64.6 61.72 63.94 63.1 374600.0 63.1
2021-02-02 64.6 60.2 60.7 63.25 695600.0 63.25
2021-02-01 59.43 56.21 57.16 59.26 493600.0 59.26
2021-01-29 58.41 55.41 56.2 56.09 530800.0 56.09
2021-01-28 56.8 54.4 54.98 56.13 354400.0 56.13
2021-01-27 58.68 53.34 58.35 53.41 781800.0 53.41
2021-01-26 62.0 57.85 58.41 60.75 577600.0 60.75
2021-01-25 60.35 55.79 59.74 57.58 464300.0 57.58
2021-01-22 59.13 57.35 58.67 59.12 235700.0 59.12
2021-01-21 59.65 57.24 58.78 59.21 279500.0 59.21
2021-01-20 59.2 56.6 58.31 58.44 330600.0 58.44
2021-01-19 58.05 53.71 54.98 57.53 602600.0 57.53
2021-01-15 57.39 52.84 57.2 54.03 639700.0 54.03
2021-01-14 59.57 57.22 59.08 57.98 383900.0 57.98
2021-01-13 60.51 58.41 60.02 59.04 487800.0 59.04
2021-01-12 60.0 57.78 59.21 59.94 509100.0 59.94
2021-01-11 59.76 56.02 59.57 58.78 649400.0 58.78
2021-01-08 63.45 59.44 60.5 61.28 1075000.0 61.28
2021-01-07 60.24 56.55 57.03 59.9 543700.0 59.9
2021-01-06 57.15 53.2 54.05 55.89 875400.0 55.89
2021-01-05 53.17 50.5 51.0 52.41 351500.0 52.41
2021-01-04 54.57 49.68 53.06 50.91 406500.0 50.91
2020-12-31 52.97 51.76 52.4 52.24 280000.0 52.24
2020-12-30 52.35 50.52 50.84 51.8 506500.0 51.8
2020-12-29 52.0 48.79 51.3 50.84 412600.0 50.84
2020-12-28 52.3 50.09 50.26 51.57 452100.0 51.57
2020-12-24 51.77 48.75 51.49 49.39 279400.0 49.39
2020-12-23 54.79 51.71 53.78 51.76 442400.0 51.76
2020-12-22 54.05 51.2 51.42 53.22 510300.0 53.22
2020-12-21 51.1 48.03 48.23 51.1 359400.0 51.1
2020-12-18 51.11 48.8 49.2 49.93 618800.0 49.93
2020-12-17 49.1 46.72 47.0 49.05 343600.0 49.05
2020-12-16 48.36 45.6 48.23 46.7 496100.0 46.7
2020-12-15 47.97 44.78 44.99 47.59 528600.0 47.59
2020-12-14 44.95 43.15 44.18 44.54 346700.0 44.54
2020-12-11 44.73 42.64 42.64 43.65 275100.0 43.65
2020-12-10 42.79 40.61 42.04 42.41 439000.0 42.41
2020-12-09 45.22 41.79 44.94 42.19 466300.0 42.19
2020-12-08 45.0 43.31 43.59 44.89 573000.0 44.89
2020-12-07 43.93 42.76 43.45 43.59 256200.0 43.59
2020-12-04 44.5 43.4 44.39 43.51 219100.0 43.51
2020-12-03 44.65 43.5 44.4 44.11 269000.0 44.11
2020-12-02 44.97 43.21 44.7 44.47 223600.0 44.47
2020-12-01 45.35 44.38 44.67 44.87 466000.0 44.87
2020-11-30 44.81 42.81 44.35 44.55 467600.0 44.55
2020-11-27 44.55 43.38 44.5 44.23 183600.0 44.23
2020-11-25 45.01 42.79 44.64 44.37 320400.0 44.37
2020-11-24 47.0 44.54 46.77 45.05 589500.0 45.05
2020-11-23 46.48 43.86 44.0 44.95 563100.0 44.95
2020-11-20 43.75 42.68 43.63 43.38 239600.0 43.38
2020-11-19 43.75 42.16 42.97 43.59 158200.0 43.59
2020-11-18 43.97 42.9 43.38 43.2 142000.0 43.2
2020-11-17 43.44 42.32 43.03 43.19 261900.0 43.19
2020-11-16 44.0 42.7 43.9 43.34 295400.0 43.34
2020-11-13 44.37 42.66 43.78 43.13 183400.0 43.13
2020-11-12 44.89 43.22 43.81 43.63 248800.0 43.63
2020-11-11 44.59 43.02 43.94 44.27 274400.0 44.27
2020-11-10 44.27 41.94 43.18 43.5 380000.0 43.5
2020-11-09 45.53 43.03 45.0 43.18 450900.0 43.18
2020-11-06 43.07 40.73 41.56 43.0 374700.0 43.0
2020-11-05 42.83 39.88 39.98 41.98 617900.0 41.98
2020-11-04 43.72 37.73 43.72 38.64 740300.0 38.64
2020-11-03 43.9 39.8 41.4 43.51 701400.0 43.51
2020-11-02 39.55 38.15 38.61 38.63 661000.0 38.63
2020-10-30 39.15 37.27 38.52 38.39 243100.0 38.39
2020-10-29 39.68 37.29 37.86 38.92 229700.0 38.92
2020-10-28 38.76 37.11 38.6 37.86 351900.0 37.86
2020-10-27 40.68 39.3 40.18 39.7 264700.0 39.7
2020-10-26 42.64 39.22 42.12 39.51 378500.0 39.51
2020-10-23 42.75 41.46 41.66 42.74 284500.0 42.74
2020-10-22 42.5 41.22 42.42 41.58 261400.0 41.58
2020-10-21 46.81 41.9 44.8 42.07 735500.0 42.07
2020-10-20 42.87 41.15 41.25 42.57 349400.0 42.57
2020-10-19 41.75 40.01 41.16 41.14 266000.0 41.14
2020-10-16 40.91 39.67 39.98 40.75 303800.0 40.75
2020-10-15 40.85 37.71 39.32 40.09 401100.0 40.09
2020-10-14 39.13 38.28 38.3 38.67 329600.0 38.67
2020-10-13 38.35 37.21 37.77 38.3 133800.0 38.3
2020-10-12 38.31 37.41 37.78 38.02 289100.0 38.02
2020-10-09 37.93 36.84 37.06 37.78 199800.0 37.78
2020-10-08 38.0 36.39 37.75 36.83 260000.0 36.83
2020-10-07 39.08 36.64 37.0 37.24 646500.0 37.24
2020-10-06 36.95 34.62 35.6 36.13 223100.0 36.13
2020-10-05 35.89 33.59 33.74 35.53 200400.0 35.53
2020-10-02 34.17 32.42 32.54 33.64 207400.0 33.64
2020-10-01 33.93 33.0 33.7 33.49 191600.0 33.49
2020-09-30 34.1 32.75 33.53 33.4 325600.0 33.4
2020-09-29 33.71 32.5 32.59 33.46 267600.0 33.46
2020-09-28 32.81 31.84 32.05 32.71 226700.0 32.71
2020-09-25 32.18 30.38 30.77 31.76 225800.0 31.76
2020-09-24 31.03 29.38 30.0 30.49 195900.0 30.49
2020-09-23 31.36 29.92 30.21 30.13 250400.0 30.13
2020-09-22 30.1 29.02 29.45 30.06 217900.0 30.06
2020-09-21 29.97 28.94 29.72 29.44 198000.0 29.44
2020-09-18 31.42 30.0 31.16 30.34 341800.0 30.34
2020-09-17 30.95 29.86 30.26 30.86 201700.0 30.86
2020-09-16 30.94 29.87 30.16 30.78 198600.0 30.78
2020-09-15 30.14 29.27 29.51 30.11 237700.0 30.11
2020-09-14 29.65 28.77 29.07 29.28 130500.0 29.28
2020-09-11 30.1 28.57 29.97 28.67 225000.0 28.67
2020-09-10 30.56 29.43 30.36 29.78 134200.0 29.78
2020-09-09 30.42 29.67 30.04 30.14 178700.0 30.14
2020-09-08 30.56 28.92 29.06 29.62 188800.0 29.62
2020-09-04 30.78 28.5 30.28 29.97 279000.0 29.97
2020-09-03 31.23 29.82 30.86 30.43 431600.0 30.43
2020-09-02 34.95 29.8 34.95 31.32 915200.0 31.32
2020-09-01 35.04 33.52 34.14 34.89 370700.0 34.89
2020-08-31 34.29 32.28 32.75 34.14 590800.0 34.14
2020-08-28 32.89 31.61 32.89 32.68 260400.0 32.68
2020-08-27 33.9 32.75 33.58 32.89 255600.0 32.89
2020-08-26 34.23 32.4 34.23 33.85 274400.0 33.85
2020-08-25 34.86 30.97 31.39 34.2 1017600.0 34.2
2020-08-24 31.21 30.62 30.84 31.17 219100.0 31.17
2020-08-21 30.8 30.08 30.56 30.58 184900.0 30.58
2020-08-20 31.19 30.69 30.97 30.89 145700.0 30.89
2020-08-19 31.29 30.69 30.95 31.26 181400.0 31.26
2020-08-18 31.2 30.05 31.01 30.69 263500.0 30.69
2020-08-17 31.71 30.58 31.17 31.04 196300.0 31.04
2020-08-14 31.98 30.93 31.84 31.05 191900.0 31.05
2020-08-13 32.55 31.02 31.12 31.89 351500.0 31.89
2020-08-12 31.6 30.86 30.88 31.27 218500.0 31.27
2020-08-11 31.0 29.84 30.66 30.52 244100.0 30.52
2020-08-10 31.45 29.96 30.26 30.8 362000.0 30.8
2020-08-07 30.55 29.23 29.23 30.34 261400.0 30.34
2020-08-06 30.16 29.35 29.91 29.52 198900.0 29.52
2020-08-05 30.54 29.5 30.4 30.0 268200.0 30.0
2020-08-04 32.24 29.6 29.84 30.86 812700.0 30.86
2020-08-03 28.48 27.71 27.78 28.26 494800.0 28.26
2020-07-31 28.4 27.2 28.4 27.68 215600.0 27.68
2020-07-30 28.36 27.9 28.21 28.18 154000.0 28.18
2020-07-29 28.76 28.16 28.4 28.6 187400.0 28.6
2020-07-28 28.72 28.14 28.47 28.16 225700.0 28.16
2020-07-27 28.79 28.06 28.1 28.66 210700.0 28.66
2020-07-24 28.7 27.76 28.7 28.09 194600.0 28.09
2020-07-23 29.35 28.42 28.7 28.68 185000.0 28.68
2020-07-22 29.48 28.35 28.6 28.9 364700.0 28.9
2020-07-21 30.46 29.51 29.69 29.82 423800.0 29.82
2020-07-20 29.7 28.91 29.67 29.59 223400.0 29.59
2020-07-17 29.79 28.81 29.07 29.66 256000.0 29.66
2020-07-16 29.48 28.33 28.9 29.07 298000.0 29.07
2020-07-15 29.48 28.45 29.08 28.72 335400.0 28.72
2020-07-14 28.72 26.82 28.19 28.69 463400.0 28.69
2020-07-13 28.98 28.19 28.88 28.29 456500.0 28.29
2020-07-10 28.64 27.51 27.66 28.55 368600.0 28.55
2020-07-09 29.33 27.61 29.16 27.84 524100.0 27.84
2020-07-08 29.56 28.05 29.37 28.64 598500.0 28.64
2020-07-07 29.68 28.78 28.96 29.39 252400.0 29.39
2020-07-06 29.95 28.62 28.77 29.33 450100.0 29.33
2020-07-02 30.0 28.16 29.87 28.2 915100.0 28.2
2020-07-01 32.48 28.77 30.99 29.19 2077800.0 29.19
2020-06-30 27.86 26.94 27.05 27.78 543600.0 27.78
2020-06-29 27.82 26.21 27.51 27.31 528300.0 27.31
2020-06-26 27.99 26.08 26.51 27.38 1200200.0 27.38
2020-06-25 26.88 24.3 26.15 26.83 661700.0 26.83
2020-06-24 26.2 24.67 25.69 26.15 555500.0 26.15
2020-06-23 26.0 23.95 24.0 25.81 1027200.0 25.81
2020-06-22 23.88 22.8 23.05 23.81 279000.0 23.81
2020-06-19 23.58 22.72 22.87 22.97 282500.0 22.97
2020-06-18 22.91 21.98 22.02 22.56 171300.0 22.56
2020-06-17 22.75 21.96 22.71 22.22 152200.0 22.22
2020-06-16 22.9 21.94 21.94 22.54 276200.0 22.54
2020-06-15 21.59 20.07 20.17 21.24 270400.0 21.24
2020-06-12 21.98 20.35 21.38 20.81 185400.0 20.81
2020-06-11 21.53 20.48 21.37 20.65 201100.0 20.65
2020-06-10 23.73 22.1 23.5 22.24 223800.0 22.24
2020-06-09 23.57 22.68 22.85 22.88 246200.0 22.88
2020-06-08 23.95 22.51 23.88 22.65 218200.0 22.65
2020-06-05 24.17 22.68 22.9 23.57 233600.0 23.57
2020-06-04 22.77 22.13 22.27 22.31 175400.0 22.31
2020-06-03 22.82 21.9 22.5 22.38 216500.0 22.38
2020-06-02 22.5 22.01 22.5 22.23 123100.0 22.23
2020-06-01 22.52 21.33 21.5 22.45 221200.0 22.45
2020-05-29 21.64 21.06 21.15 21.46 187900.0 21.46
2020-05-28 21.93 21.3 21.75 21.36 128500.0 21.36
2020-05-27 21.7 20.94 21.68 21.54 342500.0 21.54
2020-05-26 21.81 21.08 21.5 21.39 154800.0 21.39
2020-05-22 21.45 20.59 20.7 20.94 180600.0 20.94
2020-05-21 20.78 20.31 20.4 20.51 159600.0 20.51
2020-05-20 20.84 20.08 20.23 20.37 186900.0 20.37
2020-05-19 20.75 19.73 19.93 19.79 199300.0 19.79
2020-05-18 20.05 19.43 19.56 20.05 265100.0 20.05
2020-05-15 18.81 17.82 18.03 18.78 178600.0 18.78
2020-05-14 18.07 17.11 17.52 18.05 175200.0 18.05
2020-05-13 18.99 17.71 18.87 17.97 306800.0 17.97
2020-05-12 19.73 19.0 19.35 19.06 175800.0 19.06
2020-05-11 19.57 19.01 19.4 19.32 218800.0 19.32
2020-05-08 19.94 19.34 19.67 19.63 241400.0 19.63
2020-05-07 19.73 18.98 19.5 19.22 277800.0 19.22
2020-05-06 19.53 18.33 19.22 19.06 368700.0 19.06
2020-05-05 19.22 17.14 17.49 19.2 390000.0 19.2
2020-05-04 17.14 16.01 16.81 16.15 192000.0 16.15
2020-05-01 17.98 16.88 17.98 17.08 176800.0 17.08
2020-04-30 18.34 17.66 18.31 18.06 140900.0 18.06
2020-04-29 19.06 17.69 18.32 18.5 389900.0 18.5
2020-04-28 18.04 17.5 18.03 17.76 201800.0 17.76
2020-04-27 18.04 17.5 17.75 17.52 239300.0 17.52
2020-04-24 17.72 17.01 17.41 17.53 116600.0 17.53
2020-04-23 17.76 16.99 17.1 17.43 144700.0 17.43
2020-04-22 17.56 17.02 17.32 17.14 87000.0 17.14
2020-04-21 17.59 16.5 16.6 16.89 119500.0 16.89
2020-04-20 17.37 16.7 17.09 17.05 131800.0 17.05
2020-04-17 17.67 16.96 16.96 17.54 263000.0 17.54
2020-04-16 16.84 16.09 16.81 16.62 158700.0 16.62
2020-04-15 17.16 16.16 17.0 16.65 209400.0 16.65
2020-04-14 17.9 16.93 17.28 17.32 199900.0 17.32
2020-04-13 17.7 16.85 17.34 16.85 210400.0 16.85
2020-04-09 17.75 17.18 17.18 17.69 269800.0 17.69
2020-04-08 17.58 16.51 16.97 17.2 177100.0 17.2
2020-04-07 18.36 16.32 18.17 16.48 235000.0 16.48
2020-04-06 17.45 16.1 16.27 17.35 281700.0 17.35
2020-04-03 16.95 15.41 16.71 15.64 185200.0 15.64
2020-04-02 17.09 15.35 15.35 17.05 223800.0 17.05
2020-04-01 16.9 15.76 16.34 15.95 151900.0 15.95
2020-03-31 17.5 15.94 16.59 17.03 232700.0 17.03
2020-03-30 17.32 14.89 15.0 16.91 367600.0 16.91
2020-03-27 16.84 14.78 16.84 14.81 237100.0 14.81
2020-03-26 17.81 16.44 16.76 17.44 179200.0 17.44
2020-03-25 17.49 15.97 16.36 16.58 209300.0 16.58
2020-03-24 17.58 15.75 16.0 16.63 187200.0 16.63
2020-03-23 17.06 14.77 16.12 15.19 273300.0 15.19
2020-03-20 17.55 16.0 16.25 16.33 325600.0 16.33
2020-03-19 17.65 15.53 16.97 16.26 277300.0 16.26
2020-03-18 18.0 15.6 16.71 17.13 221600.0 17.13
2020-03-17 18.27 14.18 14.35 18.08 316100.0 18.08
2020-03-16 14.83 13.38 14.34 14.23 239100.0 14.23
2020-03-13 17.09 15.28 16.65 16.19 333100.0 16.19
2020-03-12 17.33 15.62 17.22 16.01 388200.0 16.01
2020-03-11 19.14 18.38 18.94 18.6 217600.0 18.6
2020-03-10 21.2 19.04 20.57 19.48 293700.0 19.48
2020-03-09 21.9 20.01 20.2 20.72 359500.0 20.72
2020-03-06 21.78 20.84 21.78 21.49 233600.0 21.49
2020-03-05 22.82 21.25 22.34 22.53 1137800.0 22.53
2020-03-04 23.33 22.76 22.96 23.16 265600.0 23.16
2020-03-03 25.73 21.96 24.2 22.5 374400.0 22.5
2020-03-02 23.6 22.22 22.86 23.0 288000.0 23.0
2020-02-28 22.59 21.31 21.79 22.54 346000.0 22.54
2020-02-27 23.24 22.04 22.92 22.5 255400.0 22.5
2020-02-26 24.43 23.45 23.81 23.59 214300.0 23.59
2020-02-25 24.0 23.31 23.5 23.62 222300.0 23.62
2020-02-24 24.05 22.38 23.95 23.49 325900.0 23.49
2020-02-21 25.08 23.57 23.95 24.83 600700.0 24.83
2020-02-20 26.19 22.52 22.54 23.57 1143600.0 23.57
2020-02-19 22.88 21.93 22.17 22.75 234000.0 22.75
2020-02-18 22.14 21.42 21.46 22.08 143300.0 22.08