Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
24.87
+0.60 (2.47%)
At close: Sep 9, 2025, 4:00 PM
25.50
+0.63 (2.53%)
After-hours: Sep 9, 2025, 7:33 PM EDT
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 20.40 | -1.26% | 543,941 |
| Aug 13, 2025 | 20.00 | 21.06 | 19.87 | 20.66 | 20.66 | 4.98% | 746,551 |
| Aug 12, 2025 | 19.72 | 20.03 | 19.26 | 19.68 | 19.68 | 0.51% | 514,185 |
| Aug 11, 2025 | 20.29 | 20.73 | 19.13 | 19.58 | 19.58 | -2.64% | 440,717 |
| Aug 8, 2025 | 20.15 | 20.53 | 19.59 | 20.11 | 20.11 | 0.50% | 624,709 |
| Aug 7, 2025 | 20.69 | 21.65 | 19.84 | 20.01 | 20.01 | -1.77% | 663,002 |
| Aug 6, 2025 | 24.89 | 24.96 | 19.89 | 20.37 | 20.37 | -18.13% | 1,633,708 |
| Aug 5, 2025 | 21.65 | 25.07 | 20.79 | 24.88 | 24.88 | 48.98% | 3,224,588 |
| Aug 4, 2025 | 16.08 | 16.78 | 15.90 | 16.70 | 16.70 | 5.23% | 670,212 |
| Aug 1, 2025 | 16.50 | 16.50 | 15.52 | 15.87 | 15.87 | -6.21% | 625,086 |
| Jul 31, 2025 | 16.71 | 17.33 | 16.61 | 16.92 | 16.92 | 1.26% | 485,925 |
| Jul 30, 2025 | 18.13 | 18.29 | 16.39 | 16.71 | 16.71 | -6.54% | 642,531 |
| Jul 29, 2025 | 17.95 | 18.17 | 17.42 | 17.88 | 17.88 | -0.17% | 775,473 |
| Jul 28, 2025 | 18.14 | 18.14 | 17.74 | 17.91 | 17.91 | -1.16% | 351,091 |
| Jul 25, 2025 | 18.82 | 18.98 | 18.04 | 18.12 | 18.12 | -3.51% | 450,848 |
| Jul 24, 2025 | 19.56 | 19.59 | 18.67 | 18.78 | 18.78 | -4.23% | 382,610 |
| Jul 23, 2025 | 19.52 | 19.68 | 18.96 | 19.61 | 19.61 | 1.92% | 441,728 |
| Jul 22, 2025 | 18.00 | 19.72 | 17.93 | 19.24 | 19.24 | 7.91% | 958,945 |
| Jul 21, 2025 | 18.67 | 18.81 | 17.80 | 17.83 | 17.83 | -2.09% | 558,821 |
| Jul 18, 2025 | 18.44 | 18.67 | 18.07 | 18.21 | 18.21 | -0.82% | 2,860,207 |
| Jul 17, 2025 | 18.21 | 18.50 | 17.81 | 18.36 | 18.36 | 0.33% | 990,225 |
| Jul 16, 2025 | 18.01 | 18.49 | 17.31 | 18.30 | 18.30 | -0.22% | 1,388,419 |
| Jul 15, 2025 | 18.98 | 19.87 | 17.97 | 18.34 | 18.34 | -1.29% | 1,018,585 |
| Jul 14, 2025 | 18.00 | 18.85 | 17.64 | 18.58 | 18.58 | 3.45% | 987,373 |
| Jul 11, 2025 | 17.43 | 18.65 | 17.11 | 17.96 | 17.96 | 1.13% | 1,565,171 |
| Jul 10, 2025 | 16.46 | 17.82 | 16.28 | 17.76 | 17.76 | 8.03% | 551,870 |
| Jul 9, 2025 | 16.76 | 16.76 | 16.00 | 16.44 | 16.44 | -0.24% | 382,031 |
| Jul 8, 2025 | 16.07 | 16.61 | 15.81 | 16.48 | 16.48 | 2.55% | 875,022 |
| 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 |