Ameresco Inc. (AMRC)
23.49
-0.45 (-1.88%)
At close: Jan 15, 2025, 12:56 PM
AMRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.64 | 25.10 | 23.46 | 23.94 | -0.25 | -1.03% | 298,162 |
| Jan 13, 2025 | 25.42 | 25.42 | 23.53 | 24.19 | -1.48 | -5.77% | 531,600 |
| Jan 10, 2025 | 26.69 | 26.72 | 25.30 | 25.67 | -1.43 | -5.28% | 226,226 |
| Jan 8, 2025 | 27.62 | 27.73 | 26.46 | 27.10 | -1.07 | -3.80% | 193,622 |
| Jan 7, 2025 | 28.20 | 28.59 | 27.34 | 28.17 | 0.26 | 0.93% | 228,100 |
| Jan 6, 2025 | 28.05 | 28.87 | 27.84 | 27.91 | 0.40 | 1.45% | 282,100 |
| Jan 3, 2025 | 25.56 | 27.58 | 25.44 | 27.51 | 2.37 | 9.43% | 415,400 |
| Jan 2, 2025 | 23.95 | 25.38 | 23.95 | 25.14 | 1.66 | 7.07% | 330,227 |
| Dec 31, 2024 | 23.18 | 23.60 | 23.09 | 23.48 | 0.51 | 2.22% | 375,000 |
| Dec 30, 2024 | 22.87 | 23.23 | 22.44 | 22.97 | -0.21 | -0.91% | 347,700 |
| Dec 27, 2024 | 23.18 | 23.61 | 22.69 | 23.18 | -0.29 | -1.24% | 376,441 |
| Dec 26, 2024 | 23.22 | 23.94 | 22.90 | 23.47 | -0.06 | -0.25% | 213,100 |
| Dec 24, 2024 | 22.99 | 23.54 | 22.50 | 23.53 | 0.68 | 2.98% | 148,822 |
| Dec 23, 2024 | 22.35 | 22.97 | 22.15 | 22.85 | 0.50 | 2.24% | 243,708 |
| Dec 20, 2024 | 21.79 | 22.98 | 21.76 | 22.35 | 0.25 | 1.13% | 560,548 |
| Dec 19, 2024 | 23.28 | 23.28 | 21.89 | 22.10 | -0.80 | -3.49% | 376,059 |
| Dec 18, 2024 | 23.99 | 25.20 | 22.49 | 22.90 | -1.02 | -4.26% | 308,471 |
| Dec 17, 2024 | 24.00 | 24.57 | 23.75 | 23.92 | -0.39 | -1.60% | 319,523 |
| Dec 16, 2024 | 24.72 | 25.35 | 24.10 | 24.31 | -0.69 | -2.76% | 295,546 |
| Dec 13, 2024 | 25.09 | 25.42 | 24.53 | 25.00 | -0.16 | -0.64% | 225,000 |
| Dec 12, 2024 | 25.76 | 26.05 | 25.07 | 25.16 | -0.75 | -2.89% | 298,800 |
| Dec 11, 2024 | 26.96 | 27.15 | 25.88 | 25.91 | -0.68 | -2.56% | 326,100 |
| Dec 10, 2024 | 26.87 | 27.57 | 26.00 | 26.59 | -0.58 | -2.13% | 331,333 |
| Dec 9, 2024 | 27.87 | 28.65 | 27.09 | 27.17 | -0.61 | -2.20% | 344,700 |
| Dec 6, 2024 | 27.83 | 27.93 | 27.09 | 27.78 | 0.48 | 1.76% | 178,416 |
| Dec 5, 2024 | 27.97 | 28.54 | 27.18 | 27.30 | -0.54 | -1.94% | 240,816 |
| Dec 4, 2024 | 28.35 | 28.83 | 27.63 | 27.84 | -0.29 | -1.03% | 295,714 |
| Dec 3, 2024 | 28.48 | 28.78 | 27.61 | 28.13 | -0.58 | -2.02% | 374,300 |
| Dec 2, 2024 | 28.25 | 29.05 | 27.90 | 28.71 | 0.54 | 1.92% | 336,600 |
| Nov 29, 2024 | 28.84 | 29.57 | 28.04 | 28.17 | -0.36 | -1.26% | 234,900 |
| Nov 27, 2024 | 26.92 | 29.00 | 26.92 | 28.53 | 2.34 | 8.93% | 318,140 |
| Nov 26, 2024 | 26.81 | 27.09 | 25.90 | 26.19 | -1.01 | -3.71% | 317,915 |
| Nov 25, 2024 | 27.32 | 28.49 | 26.94 | 27.20 | 0.83 | 3.15% | 451,531 |
| Nov 22, 2024 | 26.15 | 26.54 | 25.66 | 26.37 | 0.24 | 0.92% | 286,145 |
| Nov 21, 2024 | 26.67 | 27.22 | 26.03 | 26.13 | -0.62 | -2.32% | 292,303 |
| Nov 20, 2024 | 26.67 | 27.16 | 26.23 | 26.75 | 0.22 | 0.83% | 253,900 |
| Nov 19, 2024 | 26.37 | 26.98 | 26.16 | 26.53 | -0.14 | -0.52% | 271,180 |
| Nov 18, 2024 | 27.39 | 28.32 | 26.65 | 26.67 | 1.18 | 4.63% | 386,600 |
| Nov 15, 2024 | 27.20 | 27.20 | 25.32 | 25.49 | -1.29 | -4.82% | 355,825 |
| Nov 14, 2024 | 26.41 | 27.33 | 25.67 | 26.78 | 0.50 | 1.90% | 400,845 |
| Nov 13, 2024 | 27.10 | 28.09 | 25.77 | 26.28 | -0.17 | -0.64% | 379,047 |
| Nov 12, 2024 | 27.69 | 28.90 | 25.93 | 26.45 | -2.15 | -7.52% | 409,600 |
| Nov 11, 2024 | 27.45 | 28.66 | 26.99 | 28.60 | 2.12 | 8.01% | 649,848 |
| Nov 8, 2024 | 32.00 | 32.00 | 25.50 | 26.48 | -5.16 | -16.31% | 1,048,800 |
| Nov 7, 2024 | 32.01 | 33.30 | 30.94 | 31.64 | -0.51 | -1.59% | 610,000 |
| Nov 6, 2024 | 33.25 | 33.35 | 29.01 | 32.15 | -3.25 | -9.18% | 902,700 |
| Nov 5, 2024 | 33.19 | 35.52 | 32.91 | 35.40 | 1.92 | 5.73% | 334,743 |
| Nov 4, 2024 | 32.76 | 34.26 | 32.76 | 33.48 | 1.15 | 3.56% | 552,634 |
| Nov 1, 2024 | 31.34 | 32.67 | 30.77 | 32.33 | 1.56 | 5.07% | 346,200 |
| Oct 31, 2024 | 30.00 | 31.50 | 29.76 | 30.77 | 0.78 | 2.60% | 260,100 |