Ameresco Inc. (AMRC)
NYSE: AMRC
· Real-Time Price · USD
25.92
-0.08 (-0.31%)
At close: Sep 05, 2025, 3:59 PM
25.93
0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
AMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.38 | 26.68 | 25.23 | 25.93 | 25.93 | -0.27% | 474,448 |
| 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 |
| Aug 28, 2025 | 24.76 | 25.43 | 24.41 | 25.29 | 25.29 | 3.06% | 469,000 |
| Aug 27, 2025 | 24.90 | 25.53 | 24.41 | 24.54 | 24.54 | -2.23% | 601,922 |
| Aug 26, 2025 | 24.78 | 25.60 | 24.67 | 25.10 | 25.10 | 1.29% | 501,700 |
| Aug 25, 2025 | 24.21 | 25.04 | 23.81 | 24.78 | 24.78 | 1.72% | 519,525 |
| Aug 22, 2025 | 23.08 | 24.52 | 22.60 | 24.36 | 24.36 | 7.22% | 787,439 |
| Aug 21, 2025 | 22.33 | 22.98 | 22.04 | 22.72 | 22.72 | 0.35% | 348,077 |
| Aug 20, 2025 | 22.46 | 22.96 | 22.18 | 22.64 | 22.64 | 0.62% | 1,258,612 |
| Aug 19, 2025 | 22.92 | 22.99 | 22.20 | 22.50 | 22.50 | -1.19% | 453,666 |
| Aug 18, 2025 | 22.15 | 22.89 | 21.89 | 22.77 | 22.77 | 6.25% | 645,756 |
| Aug 15, 2025 | 20.80 | 22.41 | 20.07 | 21.43 | 21.43 | 5.05% | 657,501 |
| Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 20.40 | -1.26% | 543,941 |
| 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 |