Hot Features
프리미엄
Ameresco Inc (AMRC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -7.59753593429 | 19.48 | 19.85 | 18 | 496166 | 19.22775788 | CS |
| 4 | -4.52 | -20.0710479574 | 22.52 | 23 | 18 | 328300 | 20.39696574 | CS |
| 12 | -10.84 | -37.5866851595 | 28.84 | 29.57 | 18 | 353256 | 23.28277977 | CS |
| 26 | -10.02 | -35.7601713062 | 28.02 | 39.68 | 18 | 347640 | 27.89068521 | CS |
| 52 | -4.22 | -18.9918991899 | 22.22 | 39.68 | 17.55 | 439604 | 26.84127406 | CS |
| 156 | -34.41 | -65.655409273 | 52.41 | 86.73 | 17.55 | 415066 | 40.58547494 | CS |
| 260 | -5.95 | -24.8434237996 | 23.95 | 101.86 | 13.38 | 394996 | 43.75103833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 18.69 | -0.9 | -4.59 | 19.98 | 20.22 | 18.61 | 243226 |
| 1740094800 | 19.59 | 0.55 | 2.89 | 19.15 | 19.85 | 18.97 | 353497 |
| 1740008400 | 19.04 | -0.02 | -0.10 | 19.2 | 19.66 | 18.8715 | 398192 |
| 1739922000 | 19.06 | -0.56 | -2.85 | 19.45 | 19.5 | 18.65 | 958771 |
| 1739576400 | 19.62 | 0.54 | 2.83 | 19.48 | 19.83 | 18.9911 | 274202 |
| 1739490000 | 19.08 | 0.01 | 0.05 | 19.29 | 19.385 | 18.91 | 387623 |
| 1739403600 | 19.07 | -0.86 | -4.32 | 19.38 | 19.76 | 19 | 275445 |
| 1739317200 | 19.93 | -0.74 | -3.58 | 20.2 | 20.515 | 19.88 | 192185 |
| 1739230800 | 20.67 | -0.06 | -0.29 | 20.85 | 21.22 | 20.4547 | 307409 |
| 1738971600 | 20.73 | -0.38 | -1.80 | 20.96 | 21.245 | 20.29 | 275494 |
| 1738885200 | 21.11 | 0.92 | 4.56 | 20.62 | 21.59 | 20.46 | 229828 |
| 1738798800 | 20.19 | -0.29 | -1.42 | 20.43 | 21.105 | 20.14 | 199179 |
| 1738712400 | 20.48 | -0.39 | -1.87 | 20.78 | 21.3 | 20.39 | 385594 |
| 1738626000 | 20.87 | -1.76 | -7.78 | 21.28 | 22 | 20.53 | 479878 |
| 1738366800 | 22.63 | 0.13 | 0.58 | 22.68 | 22.99 | 22.2 | 243499 |
| 1738280400 | 22.5 | 0.48 | 2.18 | 22.49 | 22.72 | 22.2 | 165315 |
| 1738194000 | 22.02 | 0.53 | 2.47 | 21.9 | 22.28 | 21.48 | 272600 |
| 1738107600 | 21.49 | -0.51 | -2.32 | 22.37 | 22.37 | 21.3772 | 237866 |
| 1738021200 | 22 | -0.65 | -2.87 | 22.5 | 22.63 | 21.27 | 337436 |
| 1737762000 | 22.65 | -0.4 | -1.74 | 22.52 | 23 | 22.46 | 263692 |
| 1737675600 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1737589200 | 23.05 | -1.15 | -4.75 | 24.2 | 24.26 | 22.7 | 321978 |
| 1737502800 | 24.2 | 1.15 | 4.99 | 23.42 | 24.28 | 22.99 | 410372 |
| 1737157200 | 23.05 | -1.64 | -6.64 | 25.23 | 25.3 | 22.56 | 2112186 |
| 1737070800 | 24.69 | 1.34 | 5.74 | 23.44 | 24.96 | 23.405 | 383935 |
| 1736984400 | 23.35 | -0.59 | -2.46 | 24.3 | 24.98 | 23.27 | 476743 |
| 1736898000 | 23.94 | -0.25 | -1.03 | 24.9 | 25.1 | 23.46 | 298162 |
| 1736811600 | 24.19 | -1.48 | -5.77 | 25.23 | 25.42 | 23.53 | 530657 |
| 1736552400 | 25.67 | -1.43 | -5.28 | 26.69 | 26.8 | 25.3 | 226226 |
| 1736379600 | 27.1 | -1.07 | -3.80 | 27.62 | 27.73 | 26.455 | 192619 |
| 1736293200 | 28.17 | 0.26 | 0.93 | 28.2 | 28.59 | 27.34 | 228057 |
| 1736206800 | 27.91 | 0.4 | 1.45 | 28.41 | 28.87 | 27.835 | 281856 |
| 1735947600 | 27.51 | 2.37 | 9.43 | 25.56 | 27.58 | 25.24 | 415298 |
| 1735861200 | 25.14 | 1.66 | 7.07 | 23.95 | 25.38 | 23.855 | 329548 |
| 1735688400 | 23.48 | 0.51 | 2.22 | 23.18 | 23.6 | 22.98 | 374953 |
| 1735602000 | 22.97 | -0.21 | -0.91 | 22.87 | 23.23 | 22.44 | 347678 |
| 1735342800 | 23.18 | -0.29 | -1.24 | 23.18 | 23.61 | 22.69 | 376441 |
| 1735256400 | 23.47 | -0.06 | -0.25 | 23.22 | 23.94 | 22.9 | 213080 |
| 1735077840 | 23.53 | 0.68 | 2.98 | 22.99 | 23.54 | 22.5 | 148822 |
| 1734997200 | 22.85 | 0.5 | 2.24 | 22.35 | 22.97 | 22.15 | 243708 |
| 1734738000 | 22.35 | 0.25 | 1.13 | 21.61 | 22.98 | 21.61 | 560548 |
| 1734651600 | 22.1 | -0.8 | -3.49 | 22.99 | 23.28 | 21.89 | 376059 |
| 1734565200 | 22.9 | -1.02 | -4.26 | 24.78 | 25.2 | 22.49 | 308371 |
| 1734478800 | 23.92 | -0.39 | -1.60 | 24 | 24.57 | 23.75 | 319523 |
| 1734392400 | 24.31 | -0.69 | -2.76 | 24.72 | 25.3525 | 24.1 | 295525 |
| 1734133200 | 25 | -0.16 | -0.64 | 25.09 | 25.4199 | 24.525 | 224989 |
| 1734046800 | 25.16 | -0.75 | -2.89 | 25.65 | 26.05 | 25.07 | 298750 |
| 1733960400 | 25.91 | -0.68 | -2.56 | 26.96 | 27.15 | 25.88 | 326100 |
| 1733874000 | 26.59 | -0.58 | -2.13 | 26.87 | 27.565 | 25.9999 | 331333 |
| 1733787600 | 27.17 | -0.61 | -2.20 | 27.87 | 28.65 | 27.09 | 344681 |
| 1733528400 | 27.78 | 0.48 | 1.76 | 27.83 | 27.93 | 27.09 | 178416 |
| 1733442000 | 27.3 | -0.54 | -1.94 | 27.97 | 28.535 | 27.18 | 240816 |
| 1733355600 | 27.84 | -0.29 | -1.03 | 28.35 | 28.83 | 27.63 | 295646 |
| 1733269200 | 28.13 | -0.58 | -2.02 | 28.48 | 28.87 | 27.61 | 253552 |
| 1733182800 | 28.71 | 0.54 | 1.92 | 28.25 | 29.05 | 27.9 | 336599 |
| 1732917840 | 28.17 | -0.36 | -1.26 | 28.84 | 29.57 | 28.04 | 234897 |
| 1732750800 | 28.53 | 2.34 | 8.93 | 26.92 | 29 | 26.91 | 318135 |
| 1732664400 | 26.19 | -1.01 | -3.71 | 26.81 | 27.09 | 25.9 | 315915 |
| 1732578000 | 27.2 | 0.83 | 3.15 | 27.32 | 28.49 | 26.94 | 451018 |
| 1732318800 | 26.37 | 0.24 | 0.92 | 26.15 | 26.54 | 25.66 | 286123 |
