Stockscreener 앱 받기
28.53
8.93%
2.34
Ameresco Inc 주식 (AMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $29.00 | $26.92 | $2.08 | 310,807.0 | +8.93% |
| 2024-11-26 | $27.09 | $25.90 | $1.19 | 307,291.0 | -3.71% |
| 2024-11-25 | $28.49 | $26.94 | $1.55 | 440,627.0 | +3.15% |
| 2024-11-22 | $26.54 | $25.66 | $0.88 | 267,026.0 | +0.92% |
| 2024-11-21 | $27.21 | $26.03 | $1.18 | 283,198.0 | -2.32% |
| 2024-11-20 | $27.16 | $26.23 | $0.93 | 239,235.0 | +0.83% |
| 2024-11-19 | $26.98 | $26.16 | $0.82 | 257,733.0 | -0.52% |
| 2024-11-18 | $28.32 | $26.65 | $1.67 | 370,747.0 | +4.63% |
| 2024-11-15 | $27.20 | $25.32 | $1.88 | 338,297.0 | -4.82% |
| 2024-11-14 | $27.33 | $25.67 | $1.66 | 386,819.0 | +1.90% |
| 2024-11-13 | $28.09 | $25.77 | $2.32 | 367,873.0 | -0.64% |
| 2024-11-12 | $28.90 | $25.93 | $2.97 | 397,890.0 | -7.52% |
| 2024-11-11 | $28.66 | $26.99 | $1.67 | 649,235.0 | +8.01% |
| 2024-11-08 | $32.00 | $25.50 | $6.50 | 1,045,513.0 | -16.31% |
| 2024-11-07 | $33.30 | $30.94 | $2.36 | 609,972.0 | -1.59% |
| 2024-11-06 | $33.35 | $29.01 | $4.34 | 895,939.0 | -9.18% |
| 2024-11-05 | $35.52 | $32.91 | $2.61 | 332,253.0 | +5.73% |
| 2024-11-04 | $34.26 | $32.76 | $1.50 | 543,479.0 | +3.56% |
| 2024-11-01 | $32.67 | $30.77 | $1.90 | 316,380.0 | +5.07% |
| 2024-10-31 | $31.50 | $29.76 | $1.74 | 250,817.0 | +2.60% |
| 2024-10-30 | $31.13 | $29.92 | $1.21 | 221,129.0 | -0.56% |
| 2024-10-29 | $30.96 | $29.75 | $1.21 | 312,379.0 | -4.98% |
Ameresco Inc 주식 (AMRC) 연도별 가격 이력
이 심층 분석에서는 Ameresco Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ameresco Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ameresco Inc 주식 (AMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.52 | $25.32 | $10.20 | 8,671,121.0 | -7.28% |
| 2024-10 | $37.79 | $29.55 | $8.24 | 7,461,130.0 | -18.90% |
| 2024-09 | $39.68 | $28.11 | $11.57 | 6,093,063.0 | +24.60% |
| 2024-08 | $33.04 | $24.75 | $8.29 | 7,269,633.0 | -3.55% |
| 2024-07 | $34.65 | $24.50 | $10.15 | 11,576,817.0 | +9.58% |
| 2024-06 | $37.77 | $28.41 | $9.36 | 7,463,519.0 | -21.11% |
| 2024-05 | $36.90 | $20.35 | $16.55 | 12,950,843.0 | +74.49% |
| 2024-04 | $24.99 | $18.32 | $6.67 | 10,653,058.0 | -13.26% |
| 2024-03 | $24.44 | $17.55 | $6.89 | 13,129,262.0 | +15.12% |
| 2024-02 | $25.41 | $19.21 | $6.20 | 9,609,665.0 | +2.59% |
| 2024-01 | $32.61 | $20.31 | $12.30 | 10,620,276.0 | -35.49% |
Ameresco Inc 주식 (AMRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.30 | $28.66 | $8.64 | 9,358,229.0 | +5.71% |
| 2023-11 | $30.68 | $18.40 | $12.28 | 17,571,273.0 | +14.57% |
| 2023-10 | $38.87 | $25.44 | $13.43 | 9,363,433.0 | -32.18% |
| 2023-09 | $47.56 | $37.70 | $9.86 | 7,244,744.0 | -11.34% |
| 2023-08 | $56.47 | $41.77 | $14.70 | 8,314,188.0 | -25.29% |
| 2023-07 | $63.19 | $45.13 | $18.06 | 7,606,368.0 | +19.70% |
| 2023-06 | $52.17 | $43.12 | $9.05 | 6,583,567.0 | +12.88% |
| 2023-05 | $47.62 | $39.62 | $8.00 | 7,270,893.0 | +3.56% |
| 2023-04 | $49.49 | $40.76 | $8.73 | 6,421,296.0 | -15.48% |
| 2023-03 | $50.59 | $41.48 | $9.11 | 9,977,172.0 | +11.99% |
| 2023-02 | $65.86 | $42.85 | $23.01 | 7,584,506.0 | -31.83% |
| 2023-01 | $65.34 | $52.36 | $12.98 | 4,726,141.0 | +12.83% |
Ameresco Inc 주식 (AMRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.75 | $54.14 | $14.61 | 4,659,579.0 | -12.79% |
| 2022-11 | $65.72 | $50.61 | $15.11 | 6,652,259.0 | +8.33% |
| 2022-10 | $72.81 | $53.71 | $19.10 | 8,046,657.0 | -9.03% |
| 2022-09 | $76.54 | $62.03 | $14.51 | 6,834,776.0 | -3.44% |
| 2022-08 | $72.36 | $55.63 | $16.73 | 8,139,145.0 | +20.33% |
| 2022-07 | $57.45 | $40.73 | $16.73 | 6,593,412.0 | +25.59% |
| 2022-06 | $63.75 | $42.00 | $21.75 | 10,247,016.0 | -22.41% |
| 2022-05 | $63.13 | $47.26 | $15.87 | 8,923,686.0 | +16.42% |
| 2022-04 | $82.00 | $50.19 | $31.81 | 9,739,894.0 | -36.55% |
| 2022-03 | $86.73 | $59.56 | $27.17 | 10,990,340.0 | +23.74% |
| 2022-02 | $65.38 | $46.18 | $19.20 | 7,305,020.0 | +26.95% |
| 2022-01 | $84.48 | $42.53 | $41.95 | 9,540,894.0 | -37.86% |
0.20%
0.53%
자본화:
|
볼륨(24시간):