Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
10.48
+0.89 (9.34%)
Apr 16, 2025, 10:26 AM EDT - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 9.73 | 10.03 | 9.51 | 9.58 | 9.58 | -5.05% | 517,258 |
| Apr 14, 2025 | 10.26 | 10.40 | 9.85 | 10.09 | 10.09 | 1.00% | 411,070 |
| Apr 11, 2025 | 10.19 | 10.19 | 9.55 | 9.99 | 9.99 | -2.25% | 374,865 |
| Apr 10, 2025 | 10.50 | 10.77 | 9.74 | 10.22 | 10.22 | -5.46% | 683,685 |
| Apr 9, 2025 | 9.04 | 11.15 | 9.00 | 10.81 | 10.81 | 16.49% | 794,592 |
| Apr 8, 2025 | 10.62 | 10.75 | 9.14 | 9.28 | 9.28 | -8.12% | 861,191 |
| Apr 7, 2025 | 10.04 | 11.15 | 9.90 | 10.10 | 10.10 | -6.65% | 679,658 |
| Apr 4, 2025 | 10.75 | 10.85 | 10.04 | 10.82 | 10.82 | -3.65% | 715,720 |
| Apr 3, 2025 | 11.48 | 11.77 | 10.96 | 11.23 | 11.23 | -7.80% | 466,977 |
| Apr 2, 2025 | 11.81 | 12.23 | 11.77 | 12.18 | 12.18 | 1.33% | 369,707 |
| Apr 1, 2025 | 12.11 | 12.41 | 11.74 | 12.02 | 12.02 | -0.50% | 619,872 |
| Mar 31, 2025 | 11.98 | 12.36 | 11.82 | 12.08 | 12.08 | -2.27% | 694,615 |
| Mar 28, 2025 | 12.32 | 12.75 | 12.15 | 12.36 | 12.36 | 0.49% | 623,363 |
| Mar 27, 2025 | 12.25 | 12.49 | 12.10 | 12.30 | 12.30 | -0.32% | 317,403 |
| Mar 26, 2025 | 12.81 | 13.19 | 12.07 | 12.34 | 12.34 | -3.37% | 317,944 |
| Mar 25, 2025 | 12.98 | 13.34 | 12.66 | 12.77 | 12.77 | -1.08% | 534,406 |
| Mar 24, 2025 | 13.69 | 13.74 | 12.88 | 12.91 | 12.91 | -3.73% | 895,155 |
| Mar 21, 2025 | 12.60 | 13.66 | 12.53 | 13.41 | 13.41 | 4.85% | 1,217,864 |
| Mar 20, 2025 | 12.77 | 13.67 | 12.45 | 12.79 | 12.79 | -0.85% | 1,064,912 |
| Mar 19, 2025 | 11.92 | 13.16 | 11.80 | 12.90 | 12.90 | 7.14% | 1,047,312 |
| Mar 18, 2025 | 11.39 | 12.46 | 11.25 | 12.04 | 12.04 | 4.15% | 797,923 |
| Mar 17, 2025 | 10.40 | 11.86 | 10.40 | 11.56 | 11.56 | 9.68% | 720,498 |
| Mar 14, 2025 | 10.15 | 10.58 | 10.00 | 10.54 | 10.54 | 5.40% | 894,525 |
| Mar 13, 2025 | 10.39 | 10.72 | 9.73 | 10.00 | 10.00 | -5.30% | 814,331 |
| Mar 12, 2025 | 10.53 | 10.60 | 10.02 | 10.56 | 10.56 | 2.33% | 749,610 |
| Mar 11, 2025 | 10.46 | 10.68 | 9.93 | 10.32 | 10.32 | -0.19% | 788,926 |
| Mar 10, 2025 | 10.89 | 11.31 | 10.05 | 10.34 | 10.34 | -6.76% | 1,213,284 |
| Mar 7, 2025 | 10.11 | 11.38 | 10.04 | 11.09 | 11.09 | 19.38% | 1,991,458 |
| Mar 6, 2025 | 9.68 | 9.74 | 9.04 | 9.29 | 9.29 | -6.45% | 1,101,813 |
| Mar 5, 2025 | 9.76 | 10.15 | 9.54 | 9.93 | 9.93 | 3.55% | 1,760,871 |
| Mar 4, 2025 | 10.04 | 10.34 | 9.39 | 9.59 | 9.59 | -9.19% | 2,144,638 |
| Mar 3, 2025 | 12.05 | 12.15 | 10.40 | 10.56 | 10.56 | -10.51% | 2,080,627 |
| Feb 28, 2025 | 16.29 | 16.49 | 11.78 | 11.80 | 11.80 | -35.62% | 3,509,575 |
| Feb 27, 2025 | 18.09 | 18.44 | 17.83 | 18.33 | 18.33 | 0.44% | 761,892 |
| Feb 26, 2025 | 18.37 | 19.33 | 18.19 | 18.25 | 18.25 | -0.76% | 412,748 |
| Feb 25, 2025 | 18.39 | 18.54 | 17.88 | 18.39 | 18.39 | 0.49% | 254,539 |
| Feb 24, 2025 | 18.77 | 18.99 | 18.01 | 18.30 | 18.30 | -2.09% | 365,253 |
| Feb 21, 2025 | 20.00 | 20.22 | 18.61 | 18.69 | 18.69 | -4.59% | 243,229 |
| Feb 20, 2025 | 19.15 | 19.85 | 18.97 | 19.59 | 19.59 | 2.89% | 353,644 |
| Feb 19, 2025 | 19.20 | 19.66 | 18.87 | 19.04 | 19.04 | -0.10% | 398,314 |
| Feb 18, 2025 | 19.45 | 19.45 | 18.65 | 19.06 | 19.06 | -2.85% | 958,771 |
| Feb 14, 2025 | 19.48 | 19.83 | 18.99 | 19.62 | 19.62 | 2.83% | 274,202 |
| Feb 13, 2025 | 19.29 | 19.39 | 18.91 | 19.08 | 19.08 | 0.05% | 387,623 |
| Feb 12, 2025 | 19.38 | 19.76 | 19.00 | 19.07 | 19.07 | -4.32% | 275,618 |
| Feb 11, 2025 | 20.20 | 20.52 | 19.88 | 19.93 | 19.93 | -3.58% | 192,185 |
| Feb 10, 2025 | 20.85 | 21.22 | 20.46 | 20.67 | 20.67 | -0.29% | 307,412 |
| Feb 7, 2025 | 20.96 | 21.25 | 20.29 | 20.73 | 20.73 | -1.80% | 275,494 |
| Feb 6, 2025 | 20.62 | 21.59 | 20.58 | 21.11 | 21.11 | 4.56% | 229,828 |
| Feb 5, 2025 | 20.43 | 21.11 | 20.14 | 20.19 | 20.19 | -1.42% | 199,186 |
| Feb 4, 2025 | 20.78 | 21.30 | 20.39 | 20.48 | 20.48 | -1.87% | 385,614 |