NYSE - Nasdaq Real Time Price • USD
Ameresco, Inc. (AMRC)
As of 11:27 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.08 | 22.09 | 21.08 | 21.98 | 21.98 | 88,859 |
Apr 25, 2024 | 20.88 | 21.04 | 19.98 | 20.98 | 20.98 | 314,700 |
Apr 24, 2024 | 20.57 | 21.63 | 20.57 | 21.29 | 21.29 | 486,200 |
Apr 23, 2024 | 18.99 | 21.41 | 18.87 | 20.89 | 20.89 | 547,500 |
Apr 22, 2024 | 18.98 | 19.22 | 18.49 | 19.09 | 19.09 | 408,500 |
Apr 19, 2024 | 18.33 | 18.95 | 18.33 | 18.80 | 18.80 | 816,000 |
Apr 18, 2024 | 18.85 | 19.17 | 18.32 | 18.56 | 18.56 | 444,300 |
Apr 17, 2024 | 19.62 | 19.85 | 18.61 | 18.61 | 18.61 | 530,100 |
Apr 16, 2024 | 19.63 | 19.81 | 19.16 | 19.44 | 19.44 | 455,600 |
Apr 15, 2024 | 20.83 | 21.23 | 19.74 | 20.10 | 20.10 | 509,500 |
Apr 12, 2024 | 22.52 | 22.77 | 20.83 | 20.92 | 20.92 | 653,800 |
Apr 11, 2024 | 22.82 | 23.00 | 21.85 | 22.64 | 22.64 | 467,900 |
Apr 10, 2024 | 22.39 | 23.29 | 21.80 | 23.12 | 23.12 | 497,700 |
Apr 9, 2024 | 23.29 | 24.62 | 23.29 | 24.12 | 24.12 | 500,100 |
Apr 8, 2024 | 23.00 | 23.45 | 22.83 | 22.91 | 22.91 | 265,900 |
Apr 5, 2024 | 22.41 | 22.73 | 21.53 | 22.50 | 22.50 | 483,200 |
Apr 4, 2024 | 23.91 | 24.85 | 22.65 | 22.79 | 22.79 | 665,000 |
Apr 3, 2024 | 23.49 | 23.96 | 23.20 | 23.49 | 23.49 | 505,700 |
Apr 2, 2024 | 24.48 | 24.48 | 23.39 | 23.86 | 23.86 | 453,600 |
Apr 1, 2024 | 24.55 | 24.99 | 23.57 | 24.99 | 24.99 | 671,400 |
Mar 28, 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 24.13 | 655,800 |
Mar 27, 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 22.74 | 904,500 |
Mar 26, 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 20.61 | 417,500 |
Mar 25, 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 19.68 | 374,100 |
Mar 22, 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 19.74 | 403,300 |
Mar 21, 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 20.36 | 372,500 |
Mar 20, 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 20.11 | 1,078,800 |
Mar 19, 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 19.94 | 420,500 |
Mar 18, 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 21.01 | 320,200 |
Mar 15, 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 21.25 | 1,026,800 |
Mar 14, 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 20.18 | 884,400 |
Mar 13, 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 20.61 | 397,000 |
Mar 12, 2024 | 22.01 | 22.11 | 20.24 | 20.81 | 20.81 | 1,028,700 |
Mar 11, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 21.32 | 414,600 |
Mar 8, 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 21.13 | 543,200 |
Mar 7, 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 20.31 | 557,000 |
Mar 6, 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 19.62 | 567,800 |
Mar 5, 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 18.47 | 893,100 |
Mar 4, 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 18.11 | 859,400 |
Mar 1, 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 19.54 | 1,012,300 |
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 20.96 | 1,359,100 |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 20.37 | 592,000 |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 20.34 | 424,400 |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 19.54 | 614,000 |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 20.26 | 484,000 |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 20.51 | 462,500 |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 22.34 | 297,700 |
Feb 20, 2024 | 22.12 | 22.71 | 21.90 | 22.64 | 22.64 | 357,100 |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 22.99 | 313,800 |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 23.98 | 482,700 |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 23.66 | 427,200 |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 21.92 | 601,600 |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 24.90 | 472,800 |
Feb 9, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 22.85 | 351,900 |
Feb 8, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 22.39 | 288,300 |
Feb 7, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 21.94 | 367,600 |
Feb 6, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 21.51 | 343,900 |
Feb 5, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 20.21 | 505,500 |
Feb 2, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 21.10 | 396,600 |
Feb 1, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 21.82 | 472,900 |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 20.43 | 642,700 |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 21.37 | 605,000 |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 22.78 | 375,400 |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 22.07 | 291,500 |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 23.05 | 268,600 |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 22.05 | 380,600 |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 23.62 | 499,600 |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 22.88 | 777,000 |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 21.71 | 835,600 |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 21.56 | 680,500 |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 21.55 | 1,001,500 |
Jan 16, 2024 | 25.38 | 25.44 | 23.11 | 23.73 | 23.73 | 518,800 |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 26.05 | 674,400 |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 25.96 | 584,100 |
Jan 10, 2024 | 27.43 | 27.43 | 26.28 | 26.77 | 26.77 | 375,300 |
Jan 9, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 27.56 | 348,900 |
Jan 8, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 29.01 | 316,800 |
Jan 5, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 28.69 | 251,900 |
Jan 4, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 29.18 | 418,200 |
Jan 3, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 29.50 | 404,200 |
Jan 2, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 31.39 | 370,400 |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 31.67 | 272,000 |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 32.53 | 275,900 |
Dec 27, 2023 | 32.44 | 32.77 | 31.92 | 32.30 | 32.30 | 257,800 |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 32.38 | 187,600 |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 31.39 | 297,900 |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 31.46 | 326,100 |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 30.67 | 376,600 |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 33.06 | 361,300 |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 32.04 | 464,600 |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 33.86 | 1,461,200 |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 36.52 | 768,700 |
Dec 13, 2023 | 29.21 | 33.39 | 29.08 | 33.19 | 33.19 | 484,700 |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 29.28 | 496,600 |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 31.68 | 354,600 |
Dec 8, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 31.75 | 410,000 |
Dec 7, 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 32.04 | 607,600 |
Dec 6, 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 30.22 | 390,600 |
Dec 5, 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 30.35 | 596,000 |
Dec 4, 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 32.36 | 441,000 |
Dec 1, 2023 | 29.41 | 31.75 | 28.66 | 31.72 | 31.72 | 561,300 |
Nov 30, 2023 | 28.73 | 30.68 | 28.40 | 29.96 | 29.96 | 1,067,200 |
Nov 29, 2023 | 29.11 | 30.21 | 28.31 | 28.34 | 28.34 | 388,100 |
Nov 28, 2023 | 27.28 | 28.89 | 26.78 | 28.57 | 28.57 | 297,500 |
Nov 27, 2023 | 28.10 | 28.22 | 27.15 | 27.50 | 27.50 | 347,200 |
Nov 24, 2023 | 28.70 | 29.20 | 27.95 | 28.53 | 28.53 | 213,100 |
Nov 22, 2023 | 28.54 | 28.87 | 27.86 | 28.70 | 28.70 | 362,000 |
Nov 21, 2023 | 28.71 | 28.75 | 27.57 | 27.75 | 27.75 | 268,700 |
Nov 20, 2023 | 28.91 | 29.71 | 28.13 | 29.30 | 29.30 | 450,000 |
Nov 17, 2023 | 27.03 | 29.65 | 26.94 | 28.94 | 28.94 | 762,700 |
Nov 16, 2023 | 27.34 | 27.84 | 26.00 | 26.06 | 26.06 | 508,600 |
Nov 15, 2023 | 27.27 | 29.39 | 27.00 | 28.02 | 28.02 | 785,400 |
Nov 14, 2023 | 24.38 | 27.53 | 24.38 | 27.15 | 27.15 | 1,256,600 |
Nov 13, 2023 | 21.93 | 23.02 | 21.68 | 22.51 | 22.51 | 613,500 |
Nov 10, 2023 | 22.55 | 22.86 | 21.43 | 22.29 | 22.29 | 837,200 |
Nov 9, 2023 | 22.25 | 23.11 | 22.00 | 22.72 | 22.72 | 1,114,600 |
Nov 8, 2023 | 23.06 | 23.06 | 20.01 | 21.71 | 21.71 | 1,130,200 |
Nov 7, 2023 | 21.55 | 23.00 | 18.40 | 22.65 | 22.65 | 3,625,600 |
Nov 6, 2023 | 30.26 | 30.32 | 25.94 | 26.61 | 26.61 | 1,153,700 |
Nov 3, 2023 | 28.65 | 30.27 | 27.59 | 29.81 | 29.81 | 1,003,200 |
Nov 2, 2023 | 26.55 | 27.83 | 26.30 | 27.14 | 27.14 | 640,000 |
Nov 1, 2023 | 26.17 | 26.23 | 24.95 | 25.53 | 25.53 | 762,200 |
Oct 31, 2023 | 27.75 | 28.42 | 25.44 | 26.15 | 26.15 | 949,600 |
Oct 30, 2023 | 27.98 | 28.56 | 26.89 | 27.63 | 27.63 | 381,300 |
Oct 27, 2023 | 26.35 | 27.66 | 25.49 | 27.26 | 27.26 | 608,400 |
Oct 26, 2023 | 28.35 | 28.70 | 27.07 | 27.46 | 27.46 | 420,000 |
Oct 25, 2023 | 30.36 | 30.36 | 27.71 | 28.00 | 28.00 | 576,300 |
Oct 24, 2023 | 29.19 | 29.93 | 29.01 | 29.73 | 29.73 | 511,600 |
Oct 23, 2023 | 29.28 | 29.50 | 28.15 | 28.54 | 28.54 | 363,100 |
Oct 20, 2023 | 30.78 | 31.27 | 29.54 | 29.54 | 29.54 | 657,800 |
Oct 19, 2023 | 32.75 | 33.12 | 31.37 | 31.63 | 31.63 | 273,000 |
Oct 18, 2023 | 34.16 | 34.62 | 32.65 | 32.91 | 32.91 | 455,700 |
Oct 17, 2023 | 33.80 | 35.29 | 33.67 | 34.69 | 34.69 | 256,700 |
Oct 16, 2023 | 33.67 | 34.70 | 33.54 | 34.37 | 34.37 | 272,700 |
Oct 13, 2023 | 33.32 | 33.91 | 32.60 | 33.30 | 33.30 | 313,100 |
Oct 12, 2023 | 34.60 | 35.03 | 33.18 | 33.37 | 33.37 | 375,700 |
Oct 11, 2023 | 36.38 | 36.69 | 35.23 | 35.50 | 35.50 | 302,900 |
Oct 10, 2023 | 32.71 | 35.84 | 32.71 | 35.79 | 35.79 | 292,400 |
Oct 9, 2023 | 32.71 | 34.07 | 31.74 | 32.57 | 32.57 | 339,800 |
Oct 6, 2023 | 32.52 | 33.44 | 31.63 | 33.19 | 33.19 | 647,500 |
Oct 5, 2023 | 34.79 | 34.99 | 32.99 | 33.09 | 33.09 | 331,400 |
Oct 4, 2023 | 33.66 | 35.33 | 33.55 | 35.23 | 35.23 | 398,200 |
Oct 3, 2023 | 34.99 | 35.28 | 33.77 | 33.82 | 33.82 | 306,400 |
Oct 2, 2023 | 38.27 | 38.87 | 35.13 | 35.41 | 35.41 | 333,200 |
Sep 29, 2023 | 39.23 | 40.33 | 37.76 | 38.56 | 38.56 | 371,300 |
Sep 28, 2023 | 39.60 | 40.08 | 37.70 | 38.48 | 38.48 | 398,600 |
Sep 27, 2023 | 40.48 | 41.14 | 39.30 | 39.53 | 39.53 | 323,700 |
Sep 26, 2023 | 41.38 | 42.82 | 40.43 | 40.48 | 40.48 | 252,700 |
Sep 25, 2023 | 41.69 | 42.40 | 41.38 | 42.00 | 42.00 | 298,100 |
Sep 22, 2023 | 41.58 | 42.36 | 41.00 | 41.99 | 41.99 | 386,700 |
Sep 21, 2023 | 40.80 | 41.42 | 39.81 | 41.17 | 41.17 | 569,500 |
Sep 20, 2023 | 43.43 | 43.81 | 41.64 | 41.72 | 41.72 | 281,900 |
Sep 19, 2023 | 43.51 | 44.69 | 43.11 | 43.25 | 43.25 | 383,200 |
Sep 18, 2023 | 46.80 | 47.56 | 43.52 | 43.55 | 43.55 | 422,600 |
Sep 15, 2023 | 46.65 | 47.02 | 45.99 | 46.75 | 46.75 | 636,000 |
Sep 14, 2023 | 44.82 | 47.10 | 44.54 | 46.79 | 46.79 | 483,400 |
Sep 13, 2023 | 43.97 | 44.94 | 42.35 | 44.14 | 44.14 | 562,700 |
Sep 12, 2023 | 42.13 | 43.90 | 42.06 | 43.53 | 43.53 | 361,600 |
Sep 11, 2023 | 41.26 | 42.92 | 40.78 | 42.70 | 42.70 | 335,100 |
Sep 8, 2023 | 41.53 | 42.25 | 40.42 | 40.94 | 40.94 | 220,600 |
Sep 7, 2023 | 42.58 | 42.58 | 41.28 | 41.70 | 41.70 | 196,200 |
Sep 6, 2023 | 43.34 | 43.48 | 42.46 | 42.49 | 42.49 | 205,000 |
Sep 5, 2023 | 43.25 | 43.84 | 42.45 | 43.41 | 43.41 | 309,500 |
Sep 1, 2023 | 44.29 | 45.46 | 43.96 | 44.08 | 44.08 | 246,500 |
Aug 31, 2023 | 43.36 | 44.13 | 43.05 | 43.49 | 43.49 | 259,300 |
Aug 30, 2023 | 44.24 | 44.35 | 43.33 | 43.37 | 43.37 | 243,100 |
Aug 29, 2023 | 42.35 | 44.96 | 42.07 | 44.64 | 44.64 | 264,500 |
Aug 28, 2023 | 42.87 | 43.88 | 42.14 | 42.37 | 42.37 | 271,700 |
Aug 25, 2023 | 43.51 | 43.99 | 41.77 | 42.20 | 42.20 | 423,400 |
Aug 24, 2023 | 45.03 | 45.03 | 42.98 | 43.36 | 43.36 | 331,700 |
Aug 23, 2023 | 45.02 | 45.57 | 44.12 | 45.03 | 45.03 | 462,800 |
Aug 22, 2023 | 47.89 | 47.89 | 44.97 | 45.22 | 45.22 | 415,200 |
Aug 21, 2023 | 47.81 | 48.00 | 46.85 | 47.37 | 47.37 | 164,100 |
Aug 18, 2023 | 46.26 | 47.99 | 46.04 | 47.42 | 47.42 | 303,600 |
Aug 17, 2023 | 47.71 | 47.97 | 46.22 | 46.57 | 46.57 | 318,600 |
Aug 16, 2023 | 48.45 | 49.21 | 47.34 | 47.36 | 47.36 | 356,200 |
Aug 15, 2023 | 50.51 | 50.81 | 48.80 | 49.14 | 49.14 | 319,500 |
Aug 14, 2023 | 49.71 | 51.15 | 48.99 | 51.14 | 51.14 | 310,200 |
Aug 11, 2023 | 50.00 | 50.61 | 49.75 | 50.15 | 50.15 | 226,100 |
Aug 10, 2023 | 50.85 | 51.94 | 49.66 | 50.12 | 50.12 | 225,300 |
Aug 9, 2023 | 50.49 | 51.65 | 50.22 | 51.00 | 51.00 | 172,400 |
Aug 8, 2023 | 50.68 | 52.01 | 49.60 | 51.49 | 51.49 | 310,000 |
Aug 7, 2023 | 49.97 | 51.38 | 49.30 | 51.37 | 51.37 | 715,400 |
Aug 4, 2023 | 52.14 | 52.14 | 49.87 | 50.03 | 50.03 | 330,800 |
Aug 3, 2023 | 50.92 | 53.31 | 50.52 | 52.02 | 52.02 | 503,500 |
Aug 2, 2023 | 52.25 | 52.69 | 50.38 | 51.21 | 51.21 | 469,700 |
Aug 1, 2023 | 56.27 | 56.47 | 51.86 | 52.68 | 52.68 | 918,500 |
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 58.21 | 380,900 |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 57.42 | 243,300 |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 56.59 | 172,500 |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 58.69 | 255,100 |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 57.98 | 237,600 |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 58.39 | 239,800 |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 59.05 | 632,900 |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 61.14 | 475,400 |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 63.01 | 937,400 |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 59.06 | 767,800 |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 55.14 | 323,200 |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 53.82 | 330,400 |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 54.88 | 516,400 |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 54.75 | 490,500 |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 52.13 | 449,700 |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 50.87 | 379,200 |
Jul 7, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 46.49 | 152,500 |
Jul 6, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 46.40 | 299,500 |
Jul 5, 2023 | 47.28 | 47.75 | 46.58 | 47.20 | 47.20 | 213,200 |
Jul 3, 2023 | 48.82 | 49.65 | 47.39 | 47.58 | 47.58 | 113,600 |
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 48.63 | 257,200 |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 48.84 | 335,700 |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 47.43 | 305,600 |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 46.17 | 246,300 |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 44.69 | 398,200 |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 47.13 | 645,200 |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 46.62 | 420,500 |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 46.48 | 232,400 |
Jun 20, 2023 | 46.27 | 46.46 | 45.45 | 45.91 | 45.91 | 274,500 |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 46.55 | 624,600 |
Jun 15, 2023 | 49.05 | 49.66 | 48.31 | 49.21 | 49.21 | 260,100 |
Jun 14, 2023 | 51.09 | 52.17 | 49.34 | 49.68 | 49.68 | 364,600 |
Jun 13, 2023 | 48.52 | 51.49 | 48.52 | 51.00 | 51.00 | 347,600 |
Jun 12, 2023 | 47.49 | 48.65 | 46.74 | 47.94 | 47.94 | 209,100 |
Jun 9, 2023 | 48.15 | 48.15 | 45.84 | 47.14 | 47.14 | 294,100 |
Jun 8, 2023 | 49.04 | 49.05 | 47.09 | 47.96 | 47.96 | 199,300 |
Jun 7, 2023 | 47.92 | 49.62 | 47.29 | 49.08 | 49.08 | 285,900 |
Jun 6, 2023 | 45.15 | 47.94 | 44.83 | 47.49 | 47.49 | 264,300 |
Jun 5, 2023 | 45.72 | 46.12 | 45.06 | 45.27 | 45.27 | 200,600 |
Jun 2, 2023 | 45.15 | 46.50 | 44.55 | 45.98 | 45.98 | 274,400 |
Jun 1, 2023 | 43.23 | 45.00 | 43.12 | 44.16 | 44.16 | 242,600 |
May 31, 2023 | 43.42 | 43.85 | 42.28 | 43.08 | 43.08 | 291,400 |
May 30, 2023 | 43.94 | 44.89 | 43.05 | 43.73 | 43.73 | 243,700 |
May 26, 2023 | 43.07 | 44.03 | 42.76 | 43.25 | 43.25 | 203,700 |
May 25, 2023 | 44.35 | 44.35 | 42.61 | 42.87 | 42.87 | 302,600 |
May 24, 2023 | 45.15 | 45.22 | 43.48 | 44.34 | 44.34 | 287,800 |
May 23, 2023 | 45.15 | 46.82 | 45.00 | 45.73 | 45.73 | 234,000 |
May 22, 2023 | 43.16 | 45.53 | 43.16 | 45.27 | 45.27 | 195,700 |
May 19, 2023 | 44.47 | 45.05 | 42.86 | 43.21 | 43.21 | 307,100 |
May 18, 2023 | 44.08 | 44.25 | 42.12 | 43.59 | 43.59 | 256,900 |
May 17, 2023 | 43.22 | 44.35 | 42.29 | 44.30 | 44.30 | 326,400 |
May 16, 2023 | 43.29 | 43.46 | 41.87 | 42.47 | 42.47 | 326,300 |
May 15, 2023 | 43.35 | 46.07 | 43.01 | 43.65 | 43.65 | 357,900 |
May 12, 2023 | 41.05 | 43.38 | 41.05 | 43.22 | 43.22 | 447,700 |
May 11, 2023 | 41.32 | 41.74 | 39.82 | 40.72 | 40.72 | 380,200 |
May 10, 2023 | 42.92 | 43.00 | 41.25 | 41.58 | 41.58 | 260,800 |
May 9, 2023 | 41.30 | 42.50 | 40.52 | 42.13 | 42.13 | 356,200 |
May 8, 2023 | 43.16 | 43.18 | 41.34 | 42.36 | 42.36 | 259,200 |
May 5, 2023 | 42.98 | 43.60 | 42.02 | 43.03 | 43.03 | 326,600 |
May 4, 2023 | 41.99 | 42.12 | 39.62 | 41.33 | 41.33 | 331,900 |
May 3, 2023 | 44.95 | 45.33 | 41.86 | 42.28 | 42.28 | 428,200 |
May 2, 2023 | 44.63 | 47.62 | 44.00 | 44.87 | 44.87 | 1,151,200 |
May 1, 2023 | 41.69 | 42.89 | 40.61 | 40.78 | 40.78 | 549,400 |
Apr 28, 2023 | 41.06 | 42.15 | 40.76 | 41.60 | 41.60 | 487,000 |
Apr 27, 2023 | 41.65 | 42.13 | 40.93 | 41.35 | 41.35 | 327,100 |
Apr 26, 2023 | 43.05 | 43.05 | 40.84 | 40.93 | 40.93 | 333,600 |
Related Tickers
PRIM Primoris Services Corporation
46.48
+2.35%
APG APi Group Corporation
37.92
+0.64%
MTZ MasTec, Inc.
88.26
+2.41%
MYRG MYR Group Inc.
166.90
+0.51%
MTRX Matrix Service Company
11.69
-0.66%
GLDD Great Lakes Dredge & Dock Corporation
7.16
-0.42%
TPC Tutor Perini Corporation
16.74
+20.52%
DY Dycom Industries, Inc.
142.00
+0.74%
ORN Orion Group Holdings, Inc.
7.42
+1.09%
TTEK Tetra Tech, Inc.
193.84
+0.48%