Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
12.67
-0.33 (-2.54%)
May 7, 2025, 4:00 PM EDT - Market closed
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 16.07 | 16.56 | 15.64 | 16.05 | 16.05 | -2.90% | 388,207 |
| Jun 16, 2025 | 16.29 | 16.90 | 16.16 | 16.53 | 16.53 | 4.29% | 450,723 |
| Jun 13, 2025 | 15.65 | 16.11 | 15.45 | 15.85 | 15.85 | -1.00% | 361,211 |
| Jun 12, 2025 | 15.41 | 16.20 | 15.40 | 16.01 | 16.01 | 0.88% | 208,533 |
| Jun 11, 2025 | 15.86 | 16.09 | 15.52 | 15.87 | 15.87 | 1.54% | 333,135 |
| Jun 10, 2025 | 16.10 | 16.27 | 15.29 | 15.63 | 15.63 | -2.13% | 389,496 |
| Jun 9, 2025 | 15.96 | 16.38 | 15.64 | 15.97 | 15.97 | 2.97% | 439,744 |
| Jun 6, 2025 | 15.33 | 15.73 | 15.03 | 15.51 | 15.51 | 4.44% | 415,192 |
| Jun 5, 2025 | 14.78 | 15.13 | 14.58 | 14.85 | 14.85 | 0.13% | 235,756 |
| Jun 4, 2025 | 15.30 | 15.43 | 14.68 | 14.83 | 14.83 | -3.26% | 315,693 |
| Jun 3, 2025 | 13.70 | 15.42 | 13.36 | 15.33 | 15.33 | 13.30% | 675,561 |
| Jun 2, 2025 | 13.60 | 13.83 | 12.96 | 13.53 | 13.53 | -1.81% | 383,968 |
| May 30, 2025 | 14.22 | 14.31 | 13.76 | 13.78 | 13.78 | -4.04% | 552,476 |
| May 29, 2025 | 14.37 | 14.47 | 13.82 | 14.36 | 14.36 | 2.13% | 614,377 |
| May 28, 2025 | 14.28 | 14.44 | 13.72 | 14.06 | 14.06 | -0.92% | 354,332 |
| 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 |