Ameresco Inc. (AMRC)
NYSE: AMRC
· Real-Time Price · USD
34.78
-0.06 (-0.17%)
At close: Sep 26, 2025, 3:59 PM
35.05
0.78%
After-hours: Sep 26, 2025, 07:43 PM EDT
AMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.50 | 35.49 | 34.23 | 34.79 | 34.79 | -0.14% | 723,494 |
| Sep 25, 2025 | 32.61 | 35.31 | 32.61 | 34.84 | 34.84 | 10.22% | 1,395,062 |
| Sep 24, 2025 | 31.94 | 32.68 | 31.25 | 31.61 | 31.61 | 0.41% | 549,518 |
| Sep 23, 2025 | 32.62 | 33.74 | 31.45 | 31.48 | 31.48 | -2.08% | 831,081 |
| Sep 22, 2025 | 30.81 | 32.58 | 30.35 | 32.15 | 32.15 | 4.35% | 618,066 |
| Sep 19, 2025 | 31.65 | 32.54 | 30.24 | 30.81 | 30.81 | -1.47% | 1,460,349 |
| Sep 18, 2025 | 29.13 | 31.40 | 28.84 | 31.27 | 31.27 | 7.68% | 724,147 |
| Sep 17, 2025 | 28.37 | 30.05 | 28.37 | 29.04 | 29.04 | 2.36% | 579,230 |
| Sep 16, 2025 | 28.61 | 29.46 | 28.16 | 28.37 | 28.37 | -1.49% | 561,673 |
| Sep 15, 2025 | 28.00 | 29.22 | 27.71 | 28.80 | 28.80 | 5.15% | 700,800 |
| Sep 12, 2025 | 27.07 | 27.85 | 26.84 | 27.39 | 27.39 | 0.22% | 736,846 |
| Sep 11, 2025 | 27.64 | 28.15 | 26.91 | 27.33 | 27.33 | -2.46% | 670,900 |
| Sep 10, 2025 | 26.05 | 28.46 | 26.05 | 28.02 | 28.02 | 12.67% | 1,219,500 |
| Sep 9, 2025 | 28.54 | 28.63 | 24.67 | 24.87 | 24.87 | 2.47% | 765,233 |
| Sep 8, 2025 | 25.92 | 26.00 | 23.77 | 24.27 | 24.27 | -6.40% | 675,100 |
| Sep 5, 2025 | 26.38 | 26.68 | 25.23 | 25.93 | 25.93 | -0.27% | 474,500 |
| Sep 4, 2025 | 25.61 | 26.04 | 25.46 | 26.00 | 26.00 | 1.36% | 356,800 |
| Sep 3, 2025 | 25.39 | 26.08 | 25.37 | 25.65 | 25.65 | 0.75% | 527,400 |
| Sep 2, 2025 | 26.43 | 26.73 | 24.88 | 25.46 | 25.46 | 0.12% | 642,837 |
| Aug 29, 2025 | 25.41 | 25.90 | 24.98 | 25.43 | 25.43 | 0.55% | 430,329 |