Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
21.07
-0.86 (-3.92%)
Oct 8, 2026, 2:42 PM EDT - Market open
Ameresco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 21.66 | 22.05 | 20.56 | 21.07 | 21.07 | -3.92% | 211,073 |
| Oct 7, 2026 | 22.15 | 22.15 | 21.32 | 21.93 | 21.93 | -3.31% | 455,312 |
| Oct 6, 2026 | 21.87 | 22.75 | 21.71 | 22.68 | 22.68 | 5.54% | 383,962 |
| Oct 5, 2026 | 21.60 | 21.84 | 20.58 | 21.49 | 21.49 | -0.37% | 645,445 |
| Oct 2, 2026 | 21.63 | 22.48 | 21.53 | 21.57 | 21.57 | 2.71% | 380,426 |
| Oct 1, 2026 | 20.65 | 21.23 | 20.18 | 21.00 | 21.00 | 1.40% | 588,009 |
| Sep 30, 2026 | 21.29 | 21.56 | 20.68 | 20.71 | 20.71 | -1.52% | 477,037 |
| Sep 29, 2026 | 20.71 | 21.32 | 20.37 | 21.03 | 21.03 | 3.49% | 699,324 |
| Sep 28, 2026 | 21.03 | 21.36 | 20.26 | 20.32 | 20.32 | -5.40% | 449,254 |
| Sep 25, 2026 | 21.98 | 22.31 | 21.39 | 21.48 | 21.48 | -0.88% | 608,704 |
| Sep 24, 2026 | 22.09 | 22.09 | 20.96 | 21.67 | 21.67 | -4.66% | 480,254 |
| Sep 23, 2026 | 23.92 | 24.09 | 22.70 | 22.73 | 22.73 | -6.15% | 399,322 |
| Sep 22, 2026 | 24.32 | 24.50 | 23.84 | 24.22 | 24.22 | 0.58% | 611,584 |
| Sep 21, 2026 | 24.50 | 24.65 | 23.80 | 24.08 | 24.08 | 1.39% | 467,559 |
| Sep 18, 2026 | 24.23 | 24.23 | 22.91 | 23.75 | 23.75 | 0.21% | 1,225,442 |
| Sep 17, 2026 | 23.55 | 24.54 | 23.30 | 23.70 | 23.70 | 3.67% | 639,120 |
| Sep 16, 2026 | 22.90 | 22.99 | 22.22 | 22.86 | 22.86 | 2.28% | 454,027 |
| Sep 15, 2026 | 22.99 | 23.12 | 21.81 | 22.35 | 22.35 | -1.46% | 808,993 |
| Sep 14, 2026 | 22.60 | 23.37 | 22.41 | 22.68 | 22.68 | -4.63% | 924,182 |
| Sep 11, 2026 | 23.10 | 24.09 | 23.10 | 23.78 | 23.78 | 4.34% | 516,105 |
| Sep 10, 2026 | 22.13 | 23.15 | 22.05 | 22.79 | 22.79 | -0.04% | 665,761 |
| Sep 9, 2026 | 23.96 | 24.36 | 22.65 | 22.80 | 22.80 | -4.72% | 452,178 |
| Sep 8, 2026 | 23.50 | 24.53 | 23.46 | 23.93 | 23.93 | 3.37% | 557,715 |
| Sep 4, 2026 | 22.80 | 23.44 | 22.53 | 23.15 | 23.15 | 1.67% | 603,846 |
| Sep 3, 2026 | 21.96 | 22.80 | 21.63 | 22.77 | 22.77 | 4.35% | 677,338 |
| Sep 2, 2026 | 22.35 | 22.92 | 21.77 | 21.82 | 21.82 | -3.45% | 736,713 |
| Sep 1, 2026 | 22.00 | 22.65 | 21.91 | 22.60 | 22.60 | 2.17% | 802,408 |
| Aug 31, 2026 | 21.75 | 22.37 | 21.68 | 22.12 | 22.12 | 0.59% | 483,035 |
| Aug 28, 2026 | 23.35 | 23.47 | 21.83 | 21.99 | 21.99 | -4.02% | 617,962 |
| Aug 27, 2026 | 23.00 | 23.10 | 22.37 | 22.91 | 22.91 | 3.38% | 602,510 |
| Aug 26, 2026 | 22.85 | 23.00 | 21.60 | 22.16 | 22.16 | 0.41% | 638,411 |
| Aug 25, 2026 | 21.52 | 22.44 | 20.62 | 22.07 | 22.07 | 5.25% | 976,718 |
| Aug 24, 2026 | 21.19 | 21.29 | 20.37 | 20.97 | 20.97 | -1.92% | 965,203 |
| Aug 21, 2026 | 22.51 | 22.63 | 21.30 | 21.38 | 21.38 | -3.65% | 791,163 |
| Aug 20, 2026 | 24.41 | 24.47 | 22.07 | 22.19 | 22.19 | -12.47% | 1,935,069 |
| Aug 19, 2026 | 25.74 | 26.73 | 25.28 | 25.35 | 25.35 | -0.55% | 630,086 |
| Aug 18, 2026 | 26.65 | 26.97 | 25.43 | 25.49 | 25.49 | -10.56% | 984,683 |
| Aug 17, 2026 | 28.20 | 28.62 | 27.78 | 28.50 | 28.50 | 2.15% | 447,456 |
| Aug 14, 2026 | 27.47 | 28.82 | 27.46 | 27.90 | 27.90 | 0.40% | 400,659 |
| Aug 13, 2026 | 27.19 | 28.09 | 27.13 | 27.79 | 27.79 | 0.65% | 423,434 |
| Aug 12, 2026 | 28.17 | 28.44 | 27.04 | 27.61 | 27.61 | 6.64% | 466,458 |
| Aug 11, 2026 | 25.87 | 26.43 | 25.29 | 25.89 | 25.89 | 2.41% | 427,303 |
| Aug 10, 2026 | 25.60 | 25.83 | 24.58 | 25.28 | 25.28 | -1.44% | 568,652 |
| Aug 7, 2026 | 26.38 | 26.84 | 25.40 | 25.65 | 25.65 | 0.39% | 496,901 |
| Aug 6, 2026 | 25.54 | 27.04 | 25.35 | 25.55 | 25.55 | -0.43% | 837,375 |
| Aug 5, 2026 | 27.66 | 27.69 | 25.36 | 25.66 | 25.66 | -8.16% | 788,641 |
| Aug 4, 2026 | 31.93 | 31.93 | 27.33 | 27.94 | 27.94 | 22.92% | 2,994,273 |
| Aug 3, 2026 | 20.67 | 23.23 | 20.65 | 22.73 | 22.73 | 7.88% | 853,930 |
| Jul 31, 2026 | 21.44 | 21.71 | 20.47 | 21.07 | 21.07 | 1.98% | 602,950 |
| Jul 30, 2026 | 19.71 | 20.90 | 19.08 | 20.66 | 20.66 | 11.62% | 595,175 |