Skip to main content
logo
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
23.70
+0.84 (3.67%)
At close: Sep 17, 2026, 4:00 PM EDT
24.12
+0.42 (1.77%)
Pre-market: Sep 18, 2026, 4:02 AM EDT

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202623.5524.5423.3023.7023.703.67%639,120
Sep 16, 202622.9022.9922.2222.8622.862.28%454,027
Sep 15, 202622.9923.1221.8122.3522.35-1.46%808,993
Sep 14, 202622.6023.3722.4122.6822.68-4.63%924,182
Sep 11, 202623.1024.0923.1023.7823.784.34%516,105
Sep 10, 202622.1323.1522.0522.7922.79-0.04%665,761
Sep 9, 202623.9624.3622.6522.8022.80-4.72%452,178
Sep 8, 202623.5024.5323.4623.9323.933.37%557,715
Sep 4, 202622.8023.4422.5323.1523.151.67%603,846
Sep 3, 202621.9622.8021.6322.7722.774.35%677,338
Sep 2, 202622.3522.9221.7721.8221.82-3.45%736,713
Sep 1, 202622.0022.6521.9122.6022.602.17%802,408
Aug 31, 202621.7522.3721.6822.1222.120.59%483,035
Aug 28, 202623.3523.4721.8321.9921.99-4.02%617,962
Aug 27, 202623.0023.1022.3722.9122.913.38%602,510
Aug 26, 202622.8523.0021.6022.1622.160.41%638,411
Aug 25, 202621.5222.4420.6222.0722.075.25%976,718
Aug 24, 202621.1921.2920.3720.9720.97-1.92%965,203
Aug 21, 202622.5122.6321.3021.3821.38-3.65%791,163
Aug 20, 202624.4124.4722.0722.1922.19-12.47%1,935,069
Aug 19, 202625.7426.7325.2825.3525.35-0.55%630,086
Aug 18, 202626.6526.9725.4325.4925.49-10.56%984,683
Aug 17, 202628.2028.6227.7828.5028.502.15%447,456
Aug 14, 202627.4728.8227.4627.9027.900.40%400,659
Aug 13, 202627.1928.0927.1327.7927.790.65%423,434
Aug 12, 202628.1728.4427.0427.6127.616.64%466,458
Aug 11, 202625.8726.4325.2925.8925.892.41%427,303
Aug 10, 202625.6025.8324.5825.2825.28-1.44%568,652
Aug 7, 202626.3826.8425.4025.6525.650.39%496,901
Aug 6, 202625.5427.0425.3525.5525.55-0.43%837,375
Aug 5, 202627.6627.6925.3625.6625.66-8.16%788,641
Aug 4, 202631.9331.9327.3327.9427.9422.92%2,994,273
Aug 3, 202620.6723.2320.6522.7322.737.88%853,930
Jul 31, 202621.4421.7120.4721.0721.071.98%602,950
Jul 30, 202619.7120.9019.0820.6620.6611.62%595,175
Jul 29, 202619.7920.0918.3818.5118.51-5.85%699,979
Jul 28, 202620.1920.7018.5819.6619.66-6.78%638,894
Jul 27, 202622.4422.4420.8021.0921.09-3.03%724,423
Jul 24, 202623.9623.9621.5521.7521.75-7.72%370,198
Jul 23, 202623.1423.8923.0723.5723.570.77%324,968
Jul 22, 202622.9723.8222.9323.3923.391.17%428,836
Jul 21, 202622.8923.5322.5823.1223.122.53%402,748
Jul 20, 202623.2823.6422.4522.5522.55-2.42%474,777
Jul 17, 202622.5523.8322.4623.1123.11-2.03%683,660
Jul 16, 202624.0024.1822.8323.5923.59-4.42%599,071
Jul 15, 202625.0025.7624.3624.6824.68-1.28%314,043
Jul 14, 202624.8025.4724.4925.0025.005.26%536,457
Jul 13, 202624.3624.4623.6423.7523.75-4.77%484,804
Jul 10, 202626.0326.0324.8824.9424.94-2.77%278,239
Jul 9, 202626.1026.4025.3025.6525.651.62%416,111