Skip to main content
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
15.16
-0.40 (-2.57%)
At close: Jun 27, 2025, 4:00 PM
15.16
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.6715.6714.6815.1615.16-2.57%545,613
Jun 26, 202515.0715.9914.9915.5615.565.06%359,952
Jun 25, 202514.9215.1514.4314.8114.81-0.54%418,672
Jun 24, 202514.8815.3114.4714.8914.893.62%459,883
Jun 23, 202514.7315.0414.0814.3714.37-4.20%606,016
Jun 20, 202516.1616.2614.9815.0015.00-6.83%1,189,307
Jun 18, 202516.0916.6215.9416.1016.100.31%431,149
Jun 17, 202516.0716.5615.6416.0516.05-2.90%388,207
Jun 16, 202516.2916.9016.1616.5316.534.29%450,723
Jun 13, 202515.6516.1115.4515.8515.85-1.00%361,211
Jun 12, 202515.4116.2015.4016.0116.010.88%208,533
Jun 11, 202515.8616.0915.5215.8715.871.54%333,135
Jun 10, 202516.1016.2715.2915.6315.63-2.13%389,496
Jun 9, 202515.9616.3815.6415.9715.972.97%439,744
Jun 6, 202515.3315.7315.0315.5115.514.44%415,192
Jun 5, 202514.7815.1314.5814.8514.850.13%235,756
Jun 4, 202515.3015.4314.6814.8314.83-3.26%315,693
Jun 3, 202513.7015.4213.3615.3315.3313.30%675,561
Jun 2, 202513.6013.8312.9613.5313.53-1.81%383,968
May 30, 202514.2214.3113.7613.7813.78-4.04%552,476
May 29, 202514.3714.4713.8214.3614.362.13%614,377
May 28, 202514.2814.4413.7214.0614.06-0.92%354,332
May 27, 202513.9814.3313.5414.1914.193.96%341,875
May 23, 202513.3413.8213.3413.6513.65-247,759
May 22, 202513.7513.7712.9613.6513.65-3.60%567,332
May 21, 202514.3514.7514.1414.1614.16-3.41%376,912
May 20, 202514.6815.2714.5014.6614.66-0.14%392,232
May 19, 202514.4814.9514.2614.6814.68-1.87%381,887
May 16, 202514.7415.1514.5014.9614.961.36%449,540
May 15, 202513.9714.9113.6214.7614.763.87%404,410
May 14, 202514.3114.7313.9614.2114.21-2.47%401,418
May 13, 202514.6815.6014.5314.5714.570.14%1,072,155
May 12, 202514.0114.8513.6914.5514.558.91%890,923
May 9, 202513.2113.8213.1413.3613.361.29%474,012
May 8, 202512.9413.5012.5113.1913.194.10%648,490
May 7, 202512.8713.5612.3712.6712.67-2.54%730,201
May 6, 202514.0015.5912.9213.0013.0011.78%2,133,843
May 5, 202511.8312.0811.4811.6311.63-3.08%592,888
May 2, 202511.3112.0611.2112.0012.008.50%881,901
May 1, 202510.8511.5510.8511.0611.064.05%546,302
Apr 30, 202510.4210.6310.1710.6310.63-2.12%533,298
Apr 29, 202510.8011.0910.5510.8610.861.31%434,960
Apr 28, 202510.6510.9310.4110.7210.72-0.28%422,876
Apr 25, 202510.0610.909.9910.7510.756.86%621,962
Apr 24, 20259.4510.099.4210.0610.066.91%542,732
Apr 23, 202510.1410.499.369.419.41-2.79%843,420
Apr 22, 20258.729.798.679.689.6811.78%889,013
Apr 21, 20259.699.698.498.668.66-12.96%789,459
Apr 17, 202510.0810.479.639.959.95-2.36%2,691,638
Apr 16, 20259.5510.629.5010.1910.196.37%1,196,091