Ameresco, Inc. Class A AMRC
NYSE · United States · Industrial Services
$21.79+0.79 (+3.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21.85 | +4.05% | $21.63 | $22.48 | $21.59 | 102.58K |
| 2026-10-01 | $21.00 | +1.40% | $20.65 | $21.23 | $20.18 | 588.00K |
| 2026-09-30 | $20.71 | -1.52% | $21.29 | $21.56 | $20.68 | 477.30K |
| 2026-09-29 | $21.03 | +3.49% | $20.71 | $21.32 | $20.37 | 700.00K |
| 2026-09-28 | $20.32 | -5.40% | $21.03 | $21.36 | $20.26 | 457.00K |
| 2026-09-25 | $21.48 | -0.88% | $21.98 | $22.31 | $21.39 | 613.10K |
| 2026-09-24 | $21.67 | -4.66% | $22.09 | $22.09 | $20.96 | 481.10K |
| 2026-09-23 | $22.73 | -6.15% | $23.92 | $24.09 | $22.70 | 399.80K |
| 2026-09-22 | $24.22 | +0.58% | $24.32 | $24.50 | $23.84 | 612.20K |
| 2026-09-21 | $24.08 | +1.39% | $24.50 | $24.65 | $23.80 | 467.70K |
| 2026-09-18 | $23.75 | +0.21% | $24.23 | $24.23 | $22.91 | 1.24M |
| 2026-09-17 | $23.70 | +3.67% | $23.55 | $24.54 | $23.30 | 639.50K |
| 2026-09-16 | $22.86 | +2.28% | $22.90 | $22.99 | $22.22 | 454.40K |
| 2026-09-15 | $22.35 | -1.46% | $22.99 | $23.12 | $21.81 | 809.20K |
| 2026-09-14 | $22.68 | -4.63% | $22.60 | $23.37 | $22.41 | 924.20K |
| 2026-09-11 | $23.78 | +4.34% | $23.10 | $24.09 | $23.10 | 516.10K |
| 2026-09-10 | $22.79 | -0.04% | $22.13 | $23.15 | $22.05 | 692.00K |
| 2026-09-09 | $22.80 | -4.72% | $23.96 | $24.36 | $22.65 | 453.20K |
| 2026-09-08 | $23.93 | +3.37% | $23.50 | $24.53 | $23.46 | 580.60K |
| 2026-09-04 | $23.15 | +1.67% | $22.80 | $23.44 | $22.53 | 604.10K |
| 2026-09-03 | $22.77 | +4.35% | $21.96 | $22.80 | $21.63 | 723.10K |
| 2026-09-02 | $21.82 | -3.45% | $22.35 | $22.92 | $21.77 | 737.10K |
| 2026-09-01 | $22.60 | +2.17% | $22.00 | $22.65 | $21.91 | 802.60K |
| 2026-08-31 | $22.12 | +0.59% | $21.75 | $22.37 | $21.68 | 571.80K |
| 2026-08-28 | $21.99 | -4.02% | $23.35 | $23.47 | $21.83 | 618.60K |
| 2026-08-27 | $22.91 | +3.38% | $23.00 | $23.10 | $22.37 | 687.90K |
| 2026-08-26 | $22.16 | +0.41% | $22.85 | $23.00 | $21.60 | 642.40K |
| 2026-08-25 | $22.07 | +5.25% | $21.52 | $22.44 | $20.62 | 995.60K |
| 2026-08-24 | $20.97 | -1.92% | $21.19 | $21.29 | $20.37 | 965.40K |
| 2026-08-21 | $21.38 | -3.65% | $22.51 | $22.63 | $21.30 | 791.50K |
| 2026-08-20 | $22.19 | -12.47% | $24.41 | $24.47 | $22.07 | 1.97M |
| 2026-08-19 | $25.35 | -0.55% | $25.74 | $26.73 | $25.28 | 645.00K |
| 2026-08-18 | $25.49 | -10.56% | $26.65 | $26.97 | $25.43 | 985.00K |
| 2026-08-17 | $28.50 | +2.15% | $28.20 | $28.62 | $27.78 | 475.00K |
| 2026-08-14 | $27.90 | +0.40% | $27.47 | $28.82 | $27.46 | 400.80K |
| 2026-08-13 | $27.79 | +0.65% | $27.19 | $28.09 | $27.13 | 423.50K |
| 2026-08-12 | $27.61 | +6.64% | $28.17 | $28.44 | $27.04 | 507.70K |
| 2026-08-11 | $25.89 | +2.41% | $25.87 | $26.43 | $25.29 | 429.00K |
| 2026-08-10 | $25.28 | -1.44% | $25.60 | $25.83 | $24.58 | 568.70K |
| 2026-08-07 | $25.65 | +0.39% | $26.38 | $26.84 | $25.40 | 496.90K |
| 2026-08-06 | $25.55 | -0.43% | $25.54 | $27.04 | $25.35 | 837.50K |
| 2026-08-05 | $25.66 | -8.16% | $27.66 | $27.69 | $25.36 | 788.80K |
| 2026-08-04 | $27.94 | +22.92% | $31.93 | $31.93 | $27.33 | 3.00M |
| 2026-08-03 | $22.73 | +7.88% | $20.67 | $23.23 | $20.65 | 953.60K |
| 2026-07-31 | $21.07 | +1.98% | $21.44 | $21.71 | $20.47 | 603.00K |
| 2026-07-30 | $20.66 | +11.62% | $19.71 | $20.90 | $19.08 | 595.20K |
| 2026-07-29 | $18.51 | -5.85% | $19.79 | $20.09 | $18.38 | 700.00K |
| 2026-07-28 | $19.66 | -6.78% | $20.19 | $20.70 | $18.58 | 639.10K |
| 2026-07-27 | $21.09 | -3.03% | $22.44 | $22.44 | $20.80 | 724.40K |
| 2026-07-24 | $21.75 | -7.72% | $23.96 | $23.96 | $21.55 | 370.20K |
| 2026-07-23 | $23.57 | +0.77% | $23.14 | $23.89 | $23.07 | 325.00K |
| 2026-07-22 | $23.39 | +1.17% | $22.97 | $23.82 | $22.93 | 428.80K |
| 2026-07-21 | $23.12 | +2.53% | $22.89 | $23.53 | $22.58 | 402.70K |
| 2026-07-20 | $22.55 | -2.42% | $23.28 | $23.64 | $22.45 | 474.80K |
| 2026-07-17 | $23.11 | -2.03% | $22.55 | $23.83 | $22.46 | 683.80K |
| 2026-07-16 | $23.59 | -4.42% | $24.00 | $24.18 | $22.83 | 599.10K |
| 2026-07-15 | $24.68 | -1.28% | $25.00 | $25.76 | $24.36 | 314.00K |
| 2026-07-14 | $25.00 | +5.26% | $24.80 | $25.47 | $24.49 | 564.90K |
| 2026-07-13 | $23.75 | -4.77% | $24.36 | $24.46 | $23.64 | 484.80K |
| 2026-07-10 | $24.94 | -2.77% | $26.03 | $26.03 | $24.88 | 278.50K |
| 2026-07-09 | $25.65 | +1.62% | $26.10 | $26.40 | $25.30 | 416.10K |
| 2026-07-08 | $25.24 | -0.98% | $24.72 | $25.37 | $24.63 | 499.50K |
| 2026-07-07 | $25.49 | -5.77% | $26.44 | $26.44 | $24.85 | 465.70K |
| 2026-07-06 | $27.05 | +6.50% | $25.72 | $27.11 | $25.60 | 483.00K |
| 2026-07-02 | $25.40 | -4.26% | $26.93 | $27.56 | $24.34 | 566.90K |
| 2026-07-01 | $26.53 | -3.88% | $27.10 | $27.91 | $25.95 | 498.70K |
| 2026-06-30 | $27.60 | +3.88% | $26.97 | $27.78 | $26.75 | 435.40K |
| 2026-06-29 | $26.57 | -0.93% | $26.98 | $27.33 | $25.80 | 549.00K |
| 2026-06-26 | $26.82 | -3.39% | $26.81 | $27.54 | $26.35 | 907.20K |
| 2026-06-25 | $27.76 | +0.29% | $28.10 | $28.61 | $26.96 | 570.10K |
| 2026-06-24 | $27.68 | -0.32% | $27.45 | $28.43 | $27.07 | 351.20K |
| 2026-06-23 | $27.77 | -4.04% | $27.50 | $28.83 | $27.00 | 719.00K |
| 2026-06-22 | $28.94 | +1.05% | $28.16 | $29.20 | $28.13 | 541.90K |
| 2026-06-18 | $28.64 | +4.95% | $27.75 | $28.69 | $27.50 | 854.70K |
| 2026-06-17 | $27.29 | +0.52% | $27.71 | $29.18 | $26.79 | 638.40K |
| 2026-06-16 | $27.15 | -3.52% | $28.01 | $28.59 | $27.05 | 623.10K |
| 2026-06-15 | $28.14 | +0.29% | $28.98 | $29.39 | $28.05 | 523.70K |
| 2026-06-12 | $28.06 | +0.65% | $28.07 | $28.98 | $27.77 | 444.90K |
| 2026-06-11 | $27.88 | +8.10% | $26.27 | $27.96 | $25.92 | 434.40K |
| 2026-06-10 | $25.79 | -4.23% | $26.53 | $26.92 | $25.27 | 892.20K |
| 2026-06-09 | $26.93 | -2.99% | $27.92 | $28.52 | $25.93 | 727.40K |
| 2026-06-08 | $27.76 | -2.46% | $29.37 | $29.50 | $27.54 | 721.30K |
| 2026-06-05 | $28.46 | -13.05% | $31.75 | $31.93 | $26.32 | 1.63M |
| 2026-06-04 | $32.73 | -1.80% | $32.49 | $33.24 | $32.24 | 397.50K |
| 2026-06-03 | $33.33 | -7.60% | $35.35 | $36.28 | $32.96 | 620.00K |
| 2026-06-02 | $36.07 | +4.25% | $34.70 | $36.82 | $34.03 | 467.90K |
| 2026-06-01 | $34.60 | -3.84% | $35.32 | $35.33 | $34.02 | 354.00K |
| 2026-05-29 | $35.98 | -1.59% | $36.59 | $36.92 | $34.66 | 526.40K |
| 2026-05-28 | $36.56 | +1.73% | $35.60 | $36.92 | $35.27 | 457.90K |
| 2026-05-27 | $35.94 | +1.21% | $35.75 | $37.14 | $34.70 | 715.00K |