Ameresco Inc. (AMRC)
9.99
-0.57 (-5.40%)
At close: Mar 13, 2025, 3:27 PM
AMRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.53 | 10.60 | 10.02 | 10.56 | 0.24 | 2.33% | 749,330 |
| Mar 11, 2025 | 10.46 | 10.68 | 9.93 | 10.32 | -0.02 | -0.19% | 788,926 |
| Mar 10, 2025 | 10.89 | 11.31 | 10.05 | 10.34 | -0.75 | -6.76% | 1,213,800 |
| Mar 7, 2025 | 10.11 | 11.38 | 10.04 | 11.09 | 1.80 | 19.38% | 1,991,458 |
| Mar 6, 2025 | 9.68 | 9.74 | 9.04 | 9.29 | -0.64 | -6.45% | 1,101,813 |
| Mar 5, 2025 | 9.76 | 10.15 | 9.54 | 9.93 | 0.34 | 3.55% | 1,760,871 |
| Mar 4, 2025 | 10.04 | 10.34 | 9.39 | 9.59 | -0.97 | -9.19% | 2,144,638 |
| Mar 3, 2025 | 12.05 | 12.15 | 10.40 | 10.56 | -1.24 | -10.51% | 2,080,627 |
| Feb 28, 2025 | 16.29 | 16.49 | 11.78 | 11.80 | -6.53 | -35.62% | 3,509,600 |
| Feb 27, 2025 | 18.09 | 18.43 | 17.83 | 18.33 | 0.08 | 0.44% | 761,900 |
| Feb 26, 2025 | 18.37 | 19.33 | 18.19 | 18.25 | -0.14 | -0.76% | 412,748 |
| Feb 25, 2025 | 18.39 | 18.54 | 17.88 | 18.39 | 0.09 | 0.49% | 254,539 |
| Feb 24, 2025 | 18.77 | 18.99 | 18.01 | 18.30 | -0.39 | -2.09% | 365,300 |
| Feb 21, 2025 | 20.00 | 20.22 | 18.61 | 18.69 | -0.90 | -4.59% | 243,229 |
| Feb 20, 2025 | 19.15 | 19.85 | 18.97 | 19.59 | 0.55 | 2.89% | 353,644 |
| Feb 19, 2025 | 19.20 | 19.66 | 18.87 | 19.04 | -0.02 | -0.10% | 398,314 |
| Feb 18, 2025 | 19.45 | 19.45 | 18.65 | 19.06 | -0.56 | -2.85% | 958,800 |
| Feb 14, 2025 | 19.48 | 19.83 | 18.99 | 19.62 | 0.54 | 2.83% | 274,202 |
| Feb 13, 2025 | 19.29 | 19.39 | 18.91 | 19.08 | 0.01 | 0.05% | 387,623 |
| Feb 12, 2025 | 19.38 | 19.76 | 19.00 | 19.07 | -0.86 | -4.32% | 275,618 |
| Feb 11, 2025 | 20.20 | 20.52 | 19.88 | 19.93 | -0.74 | -3.58% | 192,200 |
| Feb 10, 2025 | 20.85 | 21.22 | 20.45 | 20.67 | -0.06 | -0.29% | 307,412 |
| Feb 7, 2025 | 20.96 | 21.25 | 20.29 | 20.73 | -0.38 | -1.80% | 275,500 |
| Feb 6, 2025 | 20.62 | 21.59 | 20.58 | 21.11 | 0.92 | 4.56% | 229,828 |
| Feb 5, 2025 | 20.43 | 21.11 | 20.14 | 20.19 | -0.29 | -1.42% | 199,200 |
| Feb 4, 2025 | 20.78 | 21.30 | 20.39 | 20.48 | -0.39 | -1.87% | 385,614 |
| Feb 3, 2025 | 21.28 | 22.00 | 20.53 | 20.87 | -1.76 | -7.78% | 480,078 |
| Jan 31, 2025 | 22.68 | 22.99 | 22.20 | 22.63 | 0.13 | 0.58% | 244,100 |
| Jan 30, 2025 | 22.49 | 22.72 | 22.13 | 22.50 | 0.48 | 2.18% | 165,600 |
| Jan 29, 2025 | 21.90 | 22.28 | 21.48 | 22.02 | 0.53 | 2.47% | 272,600 |
| Jan 28, 2025 | 22.37 | 22.37 | 21.38 | 21.49 | -0.51 | -2.32% | 238,323 |
| Jan 27, 2025 | 22.34 | 22.63 | 21.27 | 22.00 | -0.65 | -2.87% | 338,000 |
| Jan 24, 2025 | 22.52 | 23.00 | 22.46 | 22.65 | -0.02 | -0.09% | 264,017 |
| Jan 23, 2025 | 22.92 | 23.12 | 22.18 | 22.67 | -0.38 | -1.65% | 561,522 |
| Jan 22, 2025 | 24.20 | 24.20 | 22.70 | 23.05 | -1.15 | -4.75% | 325,400 |
| Jan 21, 2025 | 23.42 | 24.28 | 22.99 | 24.20 | 1.15 | 4.99% | 410,494 |
| Jan 17, 2025 | 25.23 | 25.30 | 22.56 | 23.05 | -1.64 | -6.64% | 2,116,900 |
| Jan 16, 2025 | 23.44 | 24.96 | 23.41 | 24.69 | 1.34 | 5.74% | 383,935 |
| Jan 15, 2025 | 24.30 | 24.98 | 23.27 | 23.35 | -0.59 | -2.46% | 476,743 |
| Jan 14, 2025 | 24.64 | 25.10 | 23.46 | 23.94 | -0.25 | -1.03% | 298,200 |
| 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 |