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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202541.0042.6240.7742.4742.477.11%482,792
Oct 23, 202538.3440.0037.8539.6539.653.47%425,814
Oct 22, 202537.8539.0037.2838.3238.320.55%724,755
Oct 21, 202538.6939.7337.1938.1138.11-6.06%827,488
Oct 20, 202540.8542.2140.3740.5740.571.60%573,731
Oct 17, 202541.3742.1239.7139.9339.93-6.29%1,642,250
Oct 16, 202543.2344.5941.9342.6142.61-1.43%907,205
Oct 15, 202544.1444.3641.8243.2343.234.07%1,063,359
Oct 14, 202540.5042.9040.0541.5441.54-0.41%454,329
Oct 13, 202541.0044.9340.2041.7141.719.25%923,914
Oct 10, 202539.6540.6837.9838.1838.18-3.42%662,068
Oct 9, 202538.5640.8838.0339.5339.532.44%586,596
Oct 8, 202539.2339.8338.5338.5938.59-0.67%777,124
Oct 7, 202539.3539.7037.7638.8538.851.57%556,952
Oct 6, 202538.0539.3037.6038.2538.252.46%556,061
Oct 3, 202536.2737.6336.1037.3337.332.72%589,938
Oct 2, 202537.0237.9736.2336.3436.34-3.20%895,588
Oct 1, 202533.7338.0033.5937.5437.5411.79%906,763
Sep 30, 202534.1634.3832.7533.5833.58-1.70%881,533
Sep 29, 202535.1535.7133.6634.1634.16-1.81%673,392
Sep 26, 202534.5035.4934.2334.7934.79-0.14%723,542
Sep 25, 202532.6135.3132.6134.8434.8410.22%1,395,062
Sep 24, 202531.9432.6831.2531.6131.610.41%549,518
Sep 23, 202532.6233.7431.4531.4831.48-2.08%831,081
Sep 22, 202530.8132.5830.3532.1532.154.35%618,066
Sep 19, 202531.6532.5430.2430.8130.81-1.47%1,460,349
Sep 18, 202529.1331.4028.8431.2731.277.68%724,147
Sep 17, 202528.3730.0528.3729.0429.042.36%579,230
Sep 16, 202528.6129.4628.1628.3728.37-1.49%561,673
Sep 15, 202528.0029.2227.7128.8028.805.15%700,773
Sep 12, 202527.0727.8526.8427.3927.390.22%736,846
Sep 11, 202527.6428.1526.9127.3327.33-2.46%670,897
Sep 10, 202526.0528.4626.0528.0228.0212.67%1,219,490
Sep 9, 202528.5428.6324.6724.8724.872.47%765,233
Sep 8, 202525.9226.0023.7724.2724.27-6.40%675,055
Sep 5, 202526.3826.6825.2325.9325.93-0.27%474,450
Sep 4, 202525.6126.0425.4626.0026.001.36%356,794
Sep 3, 202525.3926.0825.3725.6525.650.75%527,361
Sep 2, 202526.4326.7324.8825.4625.460.12%642,837
Aug 29, 202525.4125.9024.9825.4325.430.55%430,329
Aug 28, 202524.7625.4324.4125.2925.293.06%469,000
Aug 27, 202524.9025.5324.4124.5424.54-2.23%601,922
Aug 26, 202524.7825.6024.6725.1025.101.29%501,680
Aug 25, 202524.2125.0423.8124.7824.781.72%519,525
Aug 22, 202523.0824.5222.6024.3624.367.22%787,439
Aug 21, 202522.3322.9822.0422.7222.720.35%348,077
Aug 20, 202522.4622.9622.1822.6422.640.62%1,258,612
Aug 19, 202522.9222.9922.2022.5022.50-1.19%453,666
Aug 18, 202522.1522.8921.8922.7722.776.25%645,756
Aug 15, 202520.8022.4120.0721.4321.435.05%657,501