Skip to main content
logo
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
21.99
-0.92 (-4.02%)
Aug 28, 2026, 4:00 PM EDT - Market closed

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202624.7225.3724.6325.2425.24-0.98%499,518
Jul 7, 202626.4426.4424.8525.4925.49-5.77%465,675
Jul 6, 202625.7227.1125.6027.0527.056.50%482,797
Jul 2, 202626.9327.5624.3425.4025.40-4.26%566,925
Jul 1, 202627.1027.9125.9526.5326.53-3.88%498,511
Jun 30, 202626.9727.7826.7527.6027.603.88%408,000
Jun 29, 202626.9827.3325.8026.5726.57-0.93%548,744
Jun 26, 202626.8127.5426.3526.8226.82-3.39%893,842
Jun 25, 202628.1028.6126.9627.7627.760.29%570,038
Jun 24, 202627.4528.4327.0727.6827.68-0.32%350,373
Jun 23, 202627.5028.8327.0027.7727.77-4.04%680,386
Jun 22, 202628.1629.2028.1328.9428.941.05%541,718
Jun 18, 202627.7528.6927.5028.6428.644.95%848,686