Ameresco Inc. (AMRC)
NYSE: AMRC
· Real-Time Price · USD
20.40
-0.26 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
20.48
0.39%
Pre-market: Aug 15, 2025, 07:00 AM EDT
AMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 20.40 | -1.26% | 542,905 |
| Aug 13, 2025 | 20.00 | 21.06 | 19.87 | 20.66 | 20.66 | 4.98% | 746,600 |
| Aug 12, 2025 | 19.72 | 20.03 | 19.26 | 19.68 | 19.68 | 0.51% | 514,185 |
| Aug 11, 2025 | 20.29 | 20.73 | 19.13 | 19.58 | 19.58 | -2.64% | 440,717 |
| Aug 8, 2025 | 20.15 | 20.53 | 19.59 | 20.11 | 20.11 | 0.50% | 624,709 |
| Aug 7, 2025 | 20.69 | 21.65 | 19.84 | 20.01 | 20.01 | -1.77% | 663,002 |
| Aug 6, 2025 | 24.89 | 24.96 | 19.89 | 20.37 | 20.37 | -18.13% | 1,633,708 |
| Aug 5, 2025 | 21.65 | 25.07 | 20.79 | 24.88 | 24.88 | 48.98% | 3,224,600 |
| Aug 4, 2025 | 16.08 | 16.78 | 15.90 | 16.70 | 16.70 | 5.23% | 670,212 |
| Aug 1, 2025 | 16.50 | 16.50 | 15.52 | 15.87 | 15.87 | -6.21% | 625,086 |
| Jul 31, 2025 | 16.71 | 17.33 | 16.61 | 16.92 | 16.92 | 1.26% | 485,925 |
| Jul 30, 2025 | 18.13 | 18.29 | 16.39 | 16.71 | 16.71 | -6.54% | 642,531 |
| Jul 29, 2025 | 17.95 | 18.17 | 17.42 | 17.88 | 17.88 | -0.17% | 775,473 |
| Jul 28, 2025 | 18.14 | 18.14 | 17.74 | 17.91 | 17.91 | -1.16% | 351,100 |
| Jul 25, 2025 | 18.82 | 18.98 | 18.04 | 18.12 | 18.12 | -3.51% | 450,848 |
| Jul 24, 2025 | 19.56 | 19.59 | 18.67 | 18.78 | 18.78 | -4.23% | 382,610 |
| Jul 23, 2025 | 19.52 | 19.68 | 18.96 | 19.61 | 19.61 | 1.92% | 441,728 |
| Jul 22, 2025 | 18.00 | 19.72 | 17.93 | 19.24 | 19.24 | 7.91% | 958,945 |
| Jul 21, 2025 | 18.67 | 18.81 | 17.80 | 17.83 | 17.83 | -2.09% | 558,821 |
| Jul 18, 2025 | 18.44 | 18.67 | 18.07 | 18.21 | 18.21 | -0.82% | 2,860,207 |