Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
14.06
-0.13 (-0.92%)
At close: May 28, 2025, 4:00 PM
14.06
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 14.28 | 14.44 | 13.72 | 13.87 | - | -2.26% | 158,587 |
| 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 |
| Apr 24, 2025 | 9.45 | 10.09 | 9.42 | 10.06 | 10.06 | 6.91% | 542,732 |
| Apr 23, 2025 | 10.14 | 10.49 | 9.36 | 9.41 | 9.41 | -2.79% | 843,420 |
| Apr 22, 2025 | 8.72 | 9.79 | 8.67 | 9.68 | 9.68 | 11.78% | 889,013 |
| Apr 21, 2025 | 9.69 | 9.69 | 8.49 | 8.66 | 8.66 | -12.96% | 789,459 |
| Apr 17, 2025 | 10.08 | 10.47 | 9.63 | 9.95 | 9.95 | -2.36% | 2,691,638 |
| Apr 16, 2025 | 9.55 | 10.62 | 9.50 | 10.19 | 10.19 | 6.37% | 1,196,091 |
| 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 |