Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
16.48
+0.41 (2.55%)
Jul 8, 2025, 1:22 PM - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.07 | 16.35 | 15.81 | 16.18 | - | 0.68% | 64,278 |
| Jul 7, 2025 | 16.61 | 16.90 | 15.99 | 16.07 | 16.07 | -4.40% | 401,544 |
| Jul 3, 2025 | 16.42 | 17.00 | 16.29 | 16.81 | 16.81 | 3.32% | 255,292 |
| Jul 2, 2025 | 16.02 | 16.89 | 16.02 | 16.27 | 16.27 | 2.20% | 406,848 |
| Jul 1, 2025 | 15.06 | 16.56 | 15.01 | 15.92 | 15.92 | 4.81% | 403,180 |
| Jun 30, 2025 | 15.28 | 15.46 | 14.88 | 15.19 | 15.19 | 0.20% | 374,365 |
| Jun 27, 2025 | 15.67 | 15.67 | 14.68 | 15.16 | 15.16 | -2.57% | 664,043 |
| Jun 26, 2025 | 15.07 | 15.99 | 14.99 | 15.56 | 15.56 | 5.06% | 359,952 |
| Jun 25, 2025 | 14.92 | 15.15 | 14.43 | 14.81 | 14.81 | -0.54% | 418,672 |
| Jun 24, 2025 | 14.88 | 15.31 | 14.47 | 14.89 | 14.89 | 3.62% | 459,883 |
| Jun 23, 2025 | 14.73 | 15.04 | 14.08 | 14.37 | 14.37 | -4.20% | 606,016 |
| Jun 20, 2025 | 16.16 | 16.26 | 14.98 | 15.00 | 15.00 | -6.83% | 1,189,307 |
| Jun 18, 2025 | 16.09 | 16.62 | 15.94 | 16.10 | 16.10 | 0.31% | 431,149 |
| Jun 17, 2025 | 16.07 | 16.56 | 15.64 | 16.05 | 16.05 | -2.90% | 388,207 |
| Jun 16, 2025 | 16.29 | 16.90 | 16.16 | 16.53 | 16.53 | 4.29% | 450,723 |
| Jun 13, 2025 | 15.65 | 16.11 | 15.45 | 15.85 | 15.85 | -1.00% | 361,211 |
| Jun 12, 2025 | 15.41 | 16.20 | 15.40 | 16.01 | 16.01 | 0.88% | 208,533 |
| Jun 11, 2025 | 15.86 | 16.09 | 15.52 | 15.87 | 15.87 | 1.54% | 333,135 |
| Jun 10, 2025 | 16.10 | 16.27 | 15.29 | 15.63 | 15.63 | -2.13% | 389,496 |
| Jun 9, 2025 | 15.96 | 16.38 | 15.64 | 15.97 | 15.97 | 2.97% | 439,744 |
| Jun 6, 2025 | 15.33 | 15.73 | 15.03 | 15.51 | 15.51 | 4.44% | 415,192 |
| Jun 5, 2025 | 14.78 | 15.13 | 14.58 | 14.85 | 14.85 | 0.13% | 235,756 |
| Jun 4, 2025 | 15.30 | 15.43 | 14.68 | 14.83 | 14.83 | -3.26% | 315,693 |
| Jun 3, 2025 | 13.70 | 15.42 | 13.36 | 15.33 | 15.33 | 13.30% | 675,561 |
| Jun 2, 2025 | 13.60 | 13.83 | 12.96 | 13.53 | 13.53 | -1.81% | 383,968 |
| May 30, 2025 | 14.22 | 14.31 | 13.76 | 13.78 | 13.78 | -4.04% | 552,476 |
| May 29, 2025 | 14.37 | 14.47 | 13.82 | 14.36 | 14.36 | 2.13% | 614,377 |
| May 28, 2025 | 14.28 | 14.44 | 13.72 | 14.06 | 14.06 | -0.92% | 354,332 |
| May 27, 2025 | 13.98 | 14.33 | 13.54 | 14.19 | 14.19 | 3.96% | 341,875 |
| May 23, 2025 | 13.34 | 13.82 | 13.34 | 13.65 | 13.65 | - | 247,759 |
| May 22, 2025 | 13.75 | 13.77 | 12.96 | 13.65 | 13.65 | -3.60% | 567,332 |
| May 21, 2025 | 14.35 | 14.75 | 14.14 | 14.16 | 14.16 | -3.41% | 376,912 |
| May 20, 2025 | 14.68 | 15.27 | 14.50 | 14.66 | 14.66 | -0.14% | 392,232 |
| May 19, 2025 | 14.48 | 14.95 | 14.26 | 14.68 | 14.68 | -1.87% | 381,887 |
| May 16, 2025 | 14.74 | 15.15 | 14.50 | 14.96 | 14.96 | 1.36% | 449,540 |
| May 15, 2025 | 13.97 | 14.91 | 13.62 | 14.76 | 14.76 | 3.87% | 404,410 |
| May 14, 2025 | 14.31 | 14.73 | 13.96 | 14.21 | 14.21 | -2.47% | 401,418 |
| May 13, 2025 | 14.68 | 15.60 | 14.53 | 14.57 | 14.57 | 0.14% | 1,072,155 |
| May 12, 2025 | 14.01 | 14.85 | 13.69 | 14.55 | 14.55 | 8.91% | 890,923 |
| May 9, 2025 | 13.21 | 13.82 | 13.14 | 13.36 | 13.36 | 1.29% | 474,012 |
| May 8, 2025 | 12.94 | 13.50 | 12.51 | 13.19 | 13.19 | 4.10% | 648,490 |
| May 7, 2025 | 12.87 | 13.56 | 12.37 | 12.67 | 12.67 | -2.54% | 730,201 |
| May 6, 2025 | 14.00 | 15.59 | 12.92 | 13.00 | 13.00 | 11.78% | 2,133,843 |
| May 5, 2025 | 11.83 | 12.08 | 11.48 | 11.63 | 11.63 | -3.08% | 592,888 |
| May 2, 2025 | 11.31 | 12.06 | 11.21 | 12.00 | 12.00 | 8.50% | 881,901 |
| May 1, 2025 | 10.85 | 11.55 | 10.85 | 11.06 | 11.06 | 4.05% | 546,302 |
| Apr 30, 2025 | 10.42 | 10.63 | 10.17 | 10.63 | 10.63 | -2.12% | 533,298 |
| Apr 29, 2025 | 10.80 | 11.09 | 10.55 | 10.86 | 10.86 | 1.31% | 434,960 |
| Apr 28, 2025 | 10.65 | 10.93 | 10.41 | 10.72 | 10.72 | -0.28% | 422,876 |
| Apr 25, 2025 | 10.06 | 10.90 | 9.99 | 10.75 | 10.75 | 6.86% | 621,962 |