Ameresco Inc. (AMRC)
NYSE: AMRC
· Real-Time Price · USD
22.61
0.11 (0.49%)
At close: Aug 20, 2025, 3:59 PM
22.57
-0.18%
After-hours: Aug 20, 2025, 06:40 PM EDT
AMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.46 | 22.96 | 22.18 | 22.64 | 22.64 | 0.62% | 1,252,796 |
| 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 |
| 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 |