Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
42.47
+2.82 (7.11%)
At close: Oct 24, 2025, 4:00 PM EDT
41.05
-1.42 (-3.35%)
After-hours: Oct 24, 2025, 7:00 PM EDT
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.00 | 42.62 | 40.77 | 42.47 | 42.47 | 7.11% | 482,792 |
| Oct 23, 2025 | 38.34 | 40.00 | 37.85 | 39.65 | 39.65 | 3.47% | 425,814 |
| Oct 22, 2025 | 37.85 | 39.00 | 37.28 | 38.32 | 38.32 | 0.55% | 724,755 |
| Oct 21, 2025 | 38.69 | 39.73 | 37.19 | 38.11 | 38.11 | -6.06% | 827,488 |
| Oct 20, 2025 | 40.85 | 42.21 | 40.37 | 40.57 | 40.57 | 1.60% | 573,731 |
| Oct 17, 2025 | 41.37 | 42.12 | 39.71 | 39.93 | 39.93 | -6.29% | 1,642,250 |
| Oct 16, 2025 | 43.23 | 44.59 | 41.93 | 42.61 | 42.61 | -1.43% | 907,205 |
| Oct 15, 2025 | 44.14 | 44.36 | 41.82 | 43.23 | 43.23 | 4.07% | 1,063,359 |
| Oct 14, 2025 | 40.50 | 42.90 | 40.05 | 41.54 | 41.54 | -0.41% | 454,329 |
| Oct 13, 2025 | 41.00 | 44.93 | 40.20 | 41.71 | 41.71 | 9.25% | 923,914 |
| Oct 10, 2025 | 39.65 | 40.68 | 37.98 | 38.18 | 38.18 | -3.42% | 662,068 |
| Oct 9, 2025 | 38.56 | 40.88 | 38.03 | 39.53 | 39.53 | 2.44% | 586,596 |
| Oct 8, 2025 | 39.23 | 39.83 | 38.53 | 38.59 | 38.59 | -0.67% | 777,124 |
| Oct 7, 2025 | 39.35 | 39.70 | 37.76 | 38.85 | 38.85 | 1.57% | 556,952 |
| Oct 6, 2025 | 38.05 | 39.30 | 37.60 | 38.25 | 38.25 | 2.46% | 556,061 |
| Oct 3, 2025 | 36.27 | 37.63 | 36.10 | 37.33 | 37.33 | 2.72% | 589,938 |
| Oct 2, 2025 | 37.02 | 37.97 | 36.23 | 36.34 | 36.34 | -3.20% | 895,588 |
| Oct 1, 2025 | 33.73 | 38.00 | 33.59 | 37.54 | 37.54 | 11.79% | 906,763 |
| Sep 30, 2025 | 34.16 | 34.38 | 32.75 | 33.58 | 33.58 | -1.70% | 881,533 |
| Sep 29, 2025 | 35.15 | 35.71 | 33.66 | 34.16 | 34.16 | -1.81% | 673,392 |
| Sep 26, 2025 | 34.50 | 35.49 | 34.23 | 34.79 | 34.79 | -0.14% | 723,542 |
| Sep 25, 2025 | 32.61 | 35.31 | 32.61 | 34.84 | 34.84 | 10.22% | 1,395,062 |
| Sep 24, 2025 | 31.94 | 32.68 | 31.25 | 31.61 | 31.61 | 0.41% | 549,518 |
| Sep 23, 2025 | 32.62 | 33.74 | 31.45 | 31.48 | 31.48 | -2.08% | 831,081 |
| Sep 22, 2025 | 30.81 | 32.58 | 30.35 | 32.15 | 32.15 | 4.35% | 618,066 |
| Sep 19, 2025 | 31.65 | 32.54 | 30.24 | 30.81 | 30.81 | -1.47% | 1,460,349 |
| Sep 18, 2025 | 29.13 | 31.40 | 28.84 | 31.27 | 31.27 | 7.68% | 724,147 |
| Sep 17, 2025 | 28.37 | 30.05 | 28.37 | 29.04 | 29.04 | 2.36% | 579,230 |
| Sep 16, 2025 | 28.61 | 29.46 | 28.16 | 28.37 | 28.37 | -1.49% | 561,673 |
| Sep 15, 2025 | 28.00 | 29.22 | 27.71 | 28.80 | 28.80 | 5.15% | 700,773 |
| Sep 12, 2025 | 27.07 | 27.85 | 26.84 | 27.39 | 27.39 | 0.22% | 736,846 |
| Sep 11, 2025 | 27.64 | 28.15 | 26.91 | 27.33 | 27.33 | -2.46% | 670,897 |
| Sep 10, 2025 | 26.05 | 28.46 | 26.05 | 28.02 | 28.02 | 12.67% | 1,219,490 |
| Sep 9, 2025 | 28.54 | 28.63 | 24.67 | 24.87 | 24.87 | 2.47% | 765,233 |
| Sep 8, 2025 | 25.92 | 26.00 | 23.77 | 24.27 | 24.27 | -6.40% | 675,055 |
| Sep 5, 2025 | 26.38 | 26.68 | 25.23 | 25.93 | 25.93 | -0.27% | 474,450 |
| Sep 4, 2025 | 25.61 | 26.04 | 25.46 | 26.00 | 26.00 | 1.36% | 356,794 |
| Sep 3, 2025 | 25.39 | 26.08 | 25.37 | 25.65 | 25.65 | 0.75% | 527,361 |
| Sep 2, 2025 | 26.43 | 26.73 | 24.88 | 25.46 | 25.46 | 0.12% | 642,837 |
| Aug 29, 2025 | 25.41 | 25.90 | 24.98 | 25.43 | 25.43 | 0.55% | 430,329 |
| Aug 28, 2025 | 24.76 | 25.43 | 24.41 | 25.29 | 25.29 | 3.06% | 469,000 |
| Aug 27, 2025 | 24.90 | 25.53 | 24.41 | 24.54 | 24.54 | -2.23% | 601,922 |
| Aug 26, 2025 | 24.78 | 25.60 | 24.67 | 25.10 | 25.10 | 1.29% | 501,680 |
| Aug 25, 2025 | 24.21 | 25.04 | 23.81 | 24.78 | 24.78 | 1.72% | 519,525 |
| Aug 22, 2025 | 23.08 | 24.52 | 22.60 | 24.36 | 24.36 | 7.22% | 787,439 |
| Aug 21, 2025 | 22.33 | 22.98 | 22.04 | 22.72 | 22.72 | 0.35% | 348,077 |
| Aug 20, 2025 | 22.46 | 22.96 | 22.18 | 22.64 | 22.64 | 0.62% | 1,258,612 |
| Aug 19, 2025 | 22.92 | 22.99 | 22.20 | 22.50 | 22.50 | -1.19% | 453,666 |
| Aug 18, 2025 | 22.15 | 22.89 | 21.89 | 22.77 | 22.77 | 6.25% | 645,756 |
| Aug 15, 2025 | 20.80 | 22.41 | 20.07 | 21.43 | 21.43 | 5.05% | 657,501 |