Stockscreener 앱 받기
20.11
0.50%
0.10
시장 영업 전:
20.31
0.20
+0.99%
Ameresco Inc 주식 (AMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $20.53 | $19.59 | $0.94 | 623,701.0 | +0.50% |
| 2025-08-07 | $21.65 | $19.84 | $1.81 | 661,882.0 | -1.77% |
| 2025-08-06 | $24.96 | $19.89 | $5.07 | 1,632,545.0 | -18.13% |
| 2025-08-05 | $25.07 | $20.79 | $4.28 | 3,217,938.0 | +48.98% |
| 2025-08-04 | $16.78 | $15.90 | $0.88 | 651,354.0 | +5.23% |
| 2025-08-01 | $16.50 | $15.52 | $0.9761 | 624,961.0 | -6.21% |
| 2025-07-31 | $17.32 | $16.61 | $0.715 | 485,516.0 | +1.26% |
| 2025-07-30 | $18.29 | $16.39 | $1.90 | 642,527.0 | -6.54% |
| 2025-07-29 | $18.17 | $17.42 | $0.753 | 775,140.0 | -0.17% |
| 2025-07-28 | $18.14 | $17.74 | $0.40 | 351,089.0 | -1.16% |
| 2025-07-25 | $18.98 | $18.04 | $0.94 | 450,769.0 | -3.51% |
| 2025-07-24 | $19.59 | $18.67 | $0.92 | 381,947.0 | -4.23% |
| 2025-07-23 | $19.63 | $19.15 | $0.48 | 223,916.0 | +1.92% |
| 2025-07-22 | $19.72 | $17.93 | $1.79 | 958,453.0 | +7.91% |
| 2025-07-21 | $18.81 | $17.80 | $1.01 | 558,786.0 | -2.09% |
| 2025-07-18 | $18.67 | $18.07 | $0.60 | 2,860,149.0 | -0.82% |
| 2025-07-17 | $18.50 | $17.81 | $0.69 | 989,955.0 | +0.33% |
| 2025-07-16 | $18.49 | $17.31 | $1.18 | 1,388,021.0 | -0.22% |
| 2025-07-15 | $19.87 | $17.97 | $1.90 | 1,016,131.0 | -1.29% |
| 2025-07-14 | $18.85 | $17.64 | $1.21 | 985,757.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.07 | $15.52 | $9.55 | 8,036,082.0 | +18.85% |
| 2025-07 | $19.87 | $15.01 | $4.86 | 16,900,977.0 | +11.39% |
| 2025-06 | $16.90 | $12.96 | $3.94 | 9,094,075.0 | +10.23% |
| 2025-05 | $15.60 | $10.85 | $4.75 | 13,038,691.0 | +29.63% |
| 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% |
0.54%
0.92%
자본화:
|
볼륨(24시간):