Stockscreener 앱 받기
14.06
0.92%
-0.13
시간 외 거래:
14.06
Ameresco Inc 주식 (AMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $14.44 | $13.72 | $0.72 | 354,292.0 | -0.92% |
| 2025-05-27 | $14.33 | $13.54 | $0.79 | 341,874.0 | +3.96% |
| 2025-05-23 | $13.82 | $13.34 | $0.48 | 247,759.0 | +0.00% |
| 2025-05-22 | $13.77 | $12.95 | $0.8153 | 567,332.0 | -3.60% |
| 2025-05-21 | $14.75 | $14.14 | $0.61 | 376,902.0 | -3.41% |
| 2025-05-20 | $15.27 | $14.50 | $0.77 | 392,149.0 | -0.14% |
| 2025-05-19 | $14.95 | $14.26 | $0.69 | 381,350.0 | -1.87% |
| 2025-05-16 | $15.15 | $14.50 | $0.65 | 449,507.0 | +1.36% |
| 2025-05-15 | $14.90 | $13.62 | $1.29 | 404,410.0 | +3.87% |
| 2025-05-14 | $14.73 | $13.96 | $0.7732 | 401,418.0 | -2.47% |
| 2025-05-13 | $15.60 | $14.53 | $1.07 | 1,071,954.0 | +0.14% |
| 2025-05-12 | $14.85 | $13.69 | $1.16 | 890,923.0 | +8.91% |
| 2025-05-09 | $13.81 | $13.14 | $0.6743 | 473,751.0 | +1.29% |
| 2025-05-08 | $13.50 | $12.51 | $0.99 | 648,477.0 | +4.10% |
| 2025-05-07 | $13.56 | $12.37 | $1.19 | 730,071.0 | -2.54% |
| 2025-05-06 | $15.59 | $12.92 | $2.67 | 2,133,790.0 | +11.78% |
| 2025-05-05 | $12.08 | $11.48 | $0.60 | 577,954.0 | -3.08% |
| 2025-05-02 | $12.06 | $11.21 | $0.855 | 881,785.0 | +8.50% |
| 2025-05-01 | $11.55 | $10.85 | $0.70 | 546,300.0 | +4.05% |
| 2025-04-30 | $10.63 | $10.16 | $0.465 | 533,298.0 | -2.12% |
| 2025-04-29 | $11.09 | $10.55 | $0.5419 | 434,895.0 | +1.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.60 | $10.85 | $4.75 | 12,226,290.0 | +32.27% |
| 2025-04 | $12.41 | $8.49 | $3.92 | 15,350,453.0 | -12.00% |
| 2025-03 | $13.74 | $9.04 | $4.70 | 19,967,204.0 | +2.37% |
| 2025-02 | $22.00 | $11.78 | $10.22 | 10,042,055.0 | -47.86% |
| 2025-01 | $28.87 | $21.27 | $7.60 | 7,503,773.0 | -3.62% |
Ameresco Inc 주식 (AMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.05 | $21.75 | $7.30 | 5,787,658.0 | -18.46% |
| 2024-11 | $35.52 | $25.32 | $10.20 | 8,591,737.0 | -8.45% |
| 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% |
3.13%
0.51%
자본화:
|
볼륨(24시간):