XNYS
Datos históricos de Ameresco, Inc.
Ameresco, Inc. · AMRC
$21.25
▼ -0.08 (-0.38%)
Última operación · 12/10/2026, 0:22:22 UTC
- Variación en el periodo
- −48.86%
- Máximo
- US$44.93
- 13 de octubre de 2025
- Mínimo
- US$18.38
- 29 de julio de 2026
- Volumen medio diario
- 0.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.26 | 21.73 | 20.91 | 21.33 | +1.52% | 369,159.104 |
| 8 oct 2026 | 21.66 | 22.05 | 20.56 | 21.01 | −4.20% | 565,697.94 |
| 7 oct 2026 | 22.15 | 22.15 | 21.32 | 21.93 | −3.31% | 455,316.361 |
| 6 oct 2026 | 21.87 | 22.75 | 21.71 | 22.68 | +5.54% | 385,570.348 |
| 5 oct 2026 | 21.60 | 21.84 | 20.58 | 21.49 | −0.37% | 645,612.223 |
| 2 oct 2026 | 21.63 | 22.48 | 21.53 | 21.57 | +2.71% | 380,434.014 |
| 1 oct 2026 | 20.65 | 21.23 | 20.18 | 21.00 | +1.40% | 588,034.961 |
| 30 sep 2026 | 21.29 | 21.56 | 20.68 | 20.71 | −1.52% | 477,431.466 |
| 29 sep 2026 | 20.71 | 21.32 | 20.37 | 21.03 | +3.49% | 700,046.326 |
| 28 sep 2026 | 21.03 | 21.36 | 20.26 | 20.32 | −5.40% | 457,024.184 |
| 25 sep 2026 | 21.98 | 22.31 | 21.39 | 21.48 | −0.88% | 613,204.005 |
| 24 sep 2026 | 22.09 | 22.09 | 20.96 | 21.67 | −4.66% | 481,113.601 |
| 23 sep 2026 | 23.92 | 24.09 | 22.70 | 22.73 | −6.15% | 399,797.375 |
| 22 sep 2026 | 24.32 | 24.50 | 23.84 | 24.22 | +0.58% | 612,482.165 |
| 21 sep 2026 | 24.50 | 24.65 | 23.80 | 24.08 | +1.39% | 467,786.66 |
| 18 sep 2026 | 24.23 | 24.23 | 22.91 | 23.75 | +0.21% | 1.24 M |
| 17 sep 2026 | 23.55 | 24.54 | 23.30 | 23.70 | +3.67% | 639,586.992 |
| 16 sep 2026 | 22.90 | 22.99 | 22.22 | 22.86 | +2.28% | 454,371.315 |
| 15 sep 2026 | 22.99 | 23.12 | 21.81 | 22.35 | −1.46% | 809,182.679 |
| 14 sep 2026 | 22.60 | 23.37 | 22.41 | 22.68 | −4.63% | 924,202.328 |
| 11 sep 2026 | 23.10 | 24.09 | 23.10 | 23.78 | +4.34% | 516,621.16 |
| 10 sep 2026 | 22.13 | 23.15 | 22.05 | 22.79 | −0.04% | 692,001.559 |
| 9 sep 2026 | 23.96 | 24.36 | 22.65 | 22.80 | −4.72% | 453,236.638 |
| 8 sep 2026 | 23.50 | 24.53 | 23.46 | 23.93 | +3.37% | 580,596.554 |
| 4 sep 2026 | 22.80 | 23.44 | 22.53 | 23.15 | +1.67% | 605,156.998 |
| 3 sep 2026 | 21.96 | 22.80 | 21.63 | 22.77 | +4.35% | 723,115.224 |
| 2 sep 2026 | 22.35 | 22.92 | 21.77 | 21.82 | −3.45% | 737,160.289 |
| 1 sep 2026 | 22.00 | 22.65 | 21.91 | 22.60 | +2.17% | 802,596.529 |
| 31 ago 2026 | 21.75 | 22.37 | 21.68 | 22.12 | +0.59% | 571,767.115 |
| 28 ago 2026 | 23.35 | 23.47 | 21.83 | 21.99 | −4.02% | 618,610.271 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.