Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
38.74
+1.41 (3.78%)
Oct 6, 2025, 1:31 PM EDT - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.05 | 38.84 | 37.60 | 38.58 | - | 3.35% | 148,938 |
| Oct 3, 2025 | 36.27 | 37.63 | 36.10 | 37.33 | 37.33 | 2.72% | 589,938 |
| Oct 2, 2025 | 37.02 | 37.97 | 36.23 | 36.34 | 36.34 | -3.20% | 895,588 |
| Oct 1, 2025 | 33.73 | 38.00 | 33.59 | 37.54 | 37.54 | 11.79% | 906,763 |
| Sep 30, 2025 | 34.16 | 34.38 | 32.75 | 33.58 | 33.58 | -1.70% | 881,533 |
| Sep 29, 2025 | 35.15 | 35.71 | 33.66 | 34.16 | 34.16 | -1.81% | 673,392 |
| Sep 26, 2025 | 34.50 | 35.49 | 34.23 | 34.79 | 34.79 | -0.14% | 723,542 |
| Sep 25, 2025 | 32.61 | 35.31 | 32.61 | 34.84 | 34.84 | 10.22% | 1,395,062 |
| Sep 24, 2025 | 31.94 | 32.68 | 31.25 | 31.61 | 31.61 | 0.41% | 549,518 |
| Sep 23, 2025 | 32.62 | 33.74 | 31.45 | 31.48 | 31.48 | -2.08% | 831,081 |
| Sep 22, 2025 | 30.81 | 32.58 | 30.35 | 32.15 | 32.15 | 4.35% | 618,066 |
| Sep 19, 2025 | 31.65 | 32.54 | 30.24 | 30.81 | 30.81 | -1.47% | 1,460,349 |
| Sep 18, 2025 | 29.13 | 31.40 | 28.84 | 31.27 | 31.27 | 7.68% | 724,147 |
| Sep 17, 2025 | 28.37 | 30.05 | 28.37 | 29.04 | 29.04 | 2.36% | 579,230 |
| Sep 16, 2025 | 28.61 | 29.46 | 28.16 | 28.37 | 28.37 | -1.49% | 561,673 |
| Sep 15, 2025 | 28.00 | 29.22 | 27.71 | 28.80 | 28.80 | 5.15% | 700,773 |
| Sep 12, 2025 | 27.07 | 27.85 | 26.84 | 27.39 | 27.39 | 0.22% | 736,846 |
| Sep 11, 2025 | 27.64 | 28.15 | 26.91 | 27.33 | 27.33 | -2.46% | 670,897 |
| Sep 10, 2025 | 26.05 | 28.46 | 26.05 | 28.02 | 28.02 | 12.67% | 1,219,490 |
| 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 |