Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
13.28
+1.64 (14.14%)
May 6, 2025, 2:19 PM EDT - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 14.46 | 15.50 | 13.36 | 13.85 | - | 19.09% | 1,218,058 |
| 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 |
| 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 |