Skip to main content
logo
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
33.03
-0.25 (-0.75%)
At close: May 15, 2026, 4:00 PM EDT
33.10
+0.07 (0.21%)
After-hours: May 15, 2026, 7:43 PM EDT

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202632.1634.3531.7333.0333.03-0.75%1,047,146
May 14, 202629.3333.6128.4433.2833.2814.84%1,482,581
May 13, 202629.5030.2128.2228.9828.98-0.86%495,724
May 12, 202630.0130.0628.3429.2329.23-4.41%378,178
May 11, 202630.0030.9329.9330.5830.582.07%359,902
May 8, 202630.2230.7429.3629.9629.960.91%406,164
May 7, 202631.5731.7929.6129.6929.69-5.90%429,062
May 6, 202630.9732.7429.8731.5531.552.53%648,614
May 5, 202629.7233.0029.5130.7730.77-2.26%882,826
May 4, 202631.3132.3231.0031.4831.480.38%558,055
May 1, 202629.5631.5129.5031.3631.365.98%607,411
Apr 30, 202627.6429.6227.1329.5929.598.43%484,611
Apr 29, 202627.7827.7826.8127.2927.29-1.62%331,634
Apr 28, 202627.5027.9026.8627.7427.74-0.61%323,376
Apr 27, 202628.1628.8227.4927.9127.91-0.04%408,388
Apr 24, 202627.8828.1427.4427.9227.920.58%450,211
Apr 23, 202627.8128.2526.6727.7627.760.80%551,289
Apr 22, 202627.5328.8127.0927.5427.542.95%415,535
Apr 21, 202626.9127.8626.5326.7526.75-0.59%511,249
Apr 20, 202625.6427.0025.4926.9126.914.02%400,375
Apr 17, 202625.5926.1725.4125.8725.873.44%437,587
Apr 16, 202625.7525.7624.6325.0125.01-2.38%475,707
Apr 15, 202625.6426.0025.1925.6225.62-0.74%355,050
Apr 14, 202625.5426.1025.0625.8125.813.99%564,682
Apr 13, 202626.1326.3424.6824.8224.82-5.98%451,325
Apr 10, 202626.0827.2525.7426.4026.401.54%518,362
Apr 9, 202625.1226.3125.1226.0026.002.93%440,264
Apr 8, 202625.3225.8024.5525.2625.265.21%880,488
Apr 7, 202624.0724.4923.2324.0124.010.04%769,722
Apr 6, 202624.5124.7823.7524.0024.00-2.40%465,409
Apr 2, 202623.8725.0523.2024.5924.59-0.32%754,956
Apr 1, 202624.8425.7023.6524.6724.67-3.25%780,026
Mar 31, 202625.1825.6224.0325.5025.502.95%952,578
Mar 30, 202627.4927.4924.7024.7724.77-7.40%513,988
Mar 27, 202627.1727.5726.3726.7526.75-1.83%654,330
Mar 26, 202628.4029.1227.0427.2527.25-5.28%550,403
Mar 25, 202628.8729.0527.6228.7728.771.59%654,179
Mar 24, 202627.5328.6027.4328.3228.322.16%335,602
Mar 23, 202626.9928.0026.9927.7227.723.98%542,445
Mar 20, 202626.8627.7525.8326.6626.66-0.63%1,313,737
Mar 19, 202625.9727.2525.3626.8326.830.56%338,285
Mar 18, 202626.0826.7725.5226.6826.682.14%443,174
Mar 17, 202625.9326.3025.4926.1226.122.07%289,533
Mar 16, 202625.3525.8524.7725.5925.593.56%417,727
Mar 13, 202626.2626.5424.6724.7124.71-5.97%655,351
Mar 12, 202625.3126.9725.1326.2826.281.78%490,809
Mar 11, 202626.5126.9025.8025.8225.82-2.05%619,963
Mar 10, 202626.2326.8825.8126.3626.360.46%474,910
Mar 9, 202625.1126.5824.5126.2426.242.10%401,931
Mar 6, 202626.2426.6125.6525.7025.70-5.31%559,547