Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
27.60
-0.16 (-0.58%)
Apr 24, 2026, 10:27 AM EDT - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.88 | 27.88 | 27.87 | 27.76 | - | -0.02% | 9,075 |
| Apr 23, 2026 | 27.81 | 28.25 | 26.67 | 27.76 | 27.76 | 0.80% | 551,267 |
| Apr 22, 2026 | 27.53 | 28.81 | 27.09 | 27.54 | 27.54 | 2.95% | 415,534 |
| Apr 21, 2026 | 26.91 | 27.86 | 26.53 | 26.75 | 26.75 | -0.59% | 511,020 |
| Apr 20, 2026 | 25.64 | 27.00 | 25.49 | 26.91 | 26.91 | 4.02% | 400,372 |
| Apr 17, 2026 | 25.59 | 26.17 | 25.41 | 25.87 | 25.87 | 3.44% | 436,816 |
| Apr 16, 2026 | 25.75 | 25.76 | 24.63 | 25.01 | 25.01 | -2.38% | 475,392 |
| Apr 15, 2026 | 25.64 | 26.00 | 25.19 | 25.62 | 25.62 | -0.74% | 354,963 |
| Apr 14, 2026 | 25.54 | 26.10 | 25.06 | 25.81 | 25.81 | 3.99% | 564,459 |
| Apr 13, 2026 | 26.13 | 26.34 | 24.68 | 24.82 | 24.82 | -5.98% | 451,149 |
| Apr 10, 2026 | 26.08 | 27.25 | 25.74 | 26.40 | 26.40 | 1.54% | 518,306 |
| Apr 9, 2026 | 25.12 | 26.31 | 25.12 | 26.00 | 26.00 | 2.93% | 440,249 |
| Apr 8, 2026 | 25.32 | 25.80 | 24.55 | 25.26 | 25.26 | 5.21% | 879,829 |
| Apr 7, 2026 | 24.07 | 24.49 | 23.23 | 24.01 | 24.01 | 0.04% | 767,076 |
| Apr 6, 2026 | 24.51 | 24.78 | 23.75 | 24.00 | 24.00 | -2.40% | 465,156 |
| Apr 2, 2026 | 23.87 | 25.05 | 23.20 | 24.59 | 24.59 | -0.32% | 754,556 |
| Apr 1, 2026 | 24.84 | 25.70 | 23.65 | 24.67 | 24.67 | -3.25% | 779,914 |
| Mar 31, 2026 | 25.18 | 25.62 | 24.03 | 25.50 | 25.50 | 2.95% | 952,478 |
| Mar 30, 2026 | 27.49 | 27.49 | 24.70 | 24.77 | 24.77 | -7.40% | 513,508 |
| Mar 27, 2026 | 27.17 | 27.57 | 26.37 | 26.75 | 26.75 | -1.83% | 651,693 |
| Mar 26, 2026 | 28.40 | 29.12 | 27.04 | 27.25 | 27.25 | -5.28% | 549,552 |
| Mar 25, 2026 | 28.87 | 29.05 | 27.62 | 28.77 | 28.77 | 1.59% | 654,117 |
| Mar 24, 2026 | 27.53 | 28.60 | 27.43 | 28.32 | 28.32 | 2.16% | 335,242 |
| Mar 23, 2026 | 26.99 | 28.00 | 26.99 | 27.72 | 27.72 | 3.98% | 541,697 |
| Mar 20, 2026 | 26.86 | 27.75 | 25.83 | 26.66 | 26.66 | -0.63% | 1,301,049 |
| Mar 19, 2026 | 25.97 | 27.25 | 25.36 | 26.83 | 26.83 | 0.56% | 335,089 |
| Mar 18, 2026 | 26.08 | 26.77 | 25.52 | 26.68 | 26.68 | 2.14% | 443,163 |
| Mar 17, 2026 | 25.93 | 26.30 | 25.49 | 26.12 | 26.12 | 2.07% | 289,333 |
| Mar 16, 2026 | 25.35 | 25.85 | 24.77 | 25.59 | 25.59 | 3.56% | 417,612 |
| Mar 13, 2026 | 26.26 | 26.54 | 24.67 | 24.71 | 24.71 | -5.97% | 644,020 |
| Mar 12, 2026 | 25.31 | 26.97 | 25.13 | 26.28 | 26.28 | 1.78% | 490,734 |
| Mar 11, 2026 | 26.51 | 26.90 | 25.80 | 25.82 | 25.82 | -2.05% | 619,935 |
| Mar 10, 2026 | 26.23 | 26.88 | 25.81 | 26.36 | 26.36 | 0.46% | 474,857 |
| Mar 9, 2026 | 25.11 | 26.58 | 24.51 | 26.24 | 26.24 | 2.10% | 394,363 |
| Mar 6, 2026 | 26.24 | 26.61 | 25.65 | 25.70 | 25.70 | -5.31% | 559,447 |
| Mar 5, 2026 | 27.71 | 27.91 | 26.65 | 27.14 | 27.14 | -3.59% | 424,676 |
| Mar 4, 2026 | 28.73 | 29.81 | 28.11 | 28.15 | 28.15 | 0.90% | 520,243 |
| Mar 3, 2026 | 31.00 | 31.15 | 26.30 | 27.90 | 27.90 | -9.85% | 1,175,219 |
| Mar 2, 2026 | 29.27 | 31.35 | 29.21 | 30.95 | 30.95 | 1.61% | 459,532 |
| Feb 27, 2026 | 31.13 | 31.28 | 29.57 | 30.46 | 30.46 | -4.42% | 483,828 |
| Feb 26, 2026 | 32.30 | 32.30 | 30.66 | 31.87 | 31.87 | -3.01% | 438,106 |
| Feb 25, 2026 | 33.47 | 33.60 | 32.67 | 32.86 | 32.86 | -1.14% | 332,087 |
| Feb 24, 2026 | 32.75 | 33.74 | 31.75 | 33.24 | 33.24 | 1.09% | 368,701 |
| Feb 23, 2026 | 33.49 | 33.85 | 32.00 | 32.88 | 32.88 | -2.52% | 295,282 |
| Feb 20, 2026 | 33.70 | 34.57 | 32.96 | 33.73 | 33.73 | -0.65% | 457,998 |
| Feb 19, 2026 | 32.81 | 34.00 | 32.34 | 33.95 | 33.95 | 3.10% | 315,760 |
| Feb 18, 2026 | 32.60 | 33.90 | 32.47 | 32.93 | 32.93 | 1.35% | 355,483 |
| Feb 17, 2026 | 32.71 | 33.06 | 31.15 | 32.49 | 32.49 | -0.58% | 489,459 |
| Feb 13, 2026 | 33.45 | 34.15 | 32.19 | 32.68 | 32.68 | -1.83% | 434,698 |
| Feb 12, 2026 | 34.02 | 34.12 | 33.00 | 33.29 | 33.29 | -1.19% | 387,150 |