Ameresco, Inc. - AMRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29.85	30.34	30.34	30.42	29.52	210,000
December 23, 2025	30.58	30.33	30.33	30.59	29.77	260,347
December 22, 2025	30.01	30.84	30.84	31.11	29.67	471,300
December 19, 2025	29.51	29.62	29.62	30.25	29.29	848,726
December 18, 2025	30.11	29.57	29.57	30.51	29.05	662,948
December 17, 2025	29.81	29.13	29.13	30.6	29.05	436,000
December 16, 2025	29.34	29.6	29.6	29.82	28.69	617,700
December 15, 2025	30.48	29.65	29.65	30.79	29.26	609,926
December 12, 2025	32.02	30.06	30.06	32.16	29.78	438,626
December 11, 2025	31.31	32.11	32.11	32.32	30.69	594,500
December 10, 2025	32.16	31.66	31.66	32.42	31.16	468,900
December 09, 2025	32.22	32.3	32.3	33	31.84	572,184
December 08, 2025	33.57	32.5	32.5	33.57	32.35	387,061
December 05, 2025	33.91	33.25	33.25	33.96	32.5	559,000
December 04, 2025	35.02	34.06	34.06	36.02	34	429,600
December 03, 2025	35.28	34.98	34.98	35.36	33.79	637,900
December 02, 2025	35.49	35.07	35.07	36.4	34.57	632,966
December 01, 2025	34.09	34.95	34.95	35.22	33.5	439,600
November 28, 2025	34.66	34.71	34.71	34.8	34.1	161,100
November 26, 2025	33.6	34.65	34.65	34.72	33.39	616,400
November 25, 2025	32.75	33.27	33.27	33.64	31.84	272,652
November 24, 2025	31.85	32.55	32.55	32.89	31.3	340,800
November 21, 2025	30.49	31.44	31.44	31.75	29.75	500,926
November 20, 2025	32.5	30.52	30.52	32.79	30.24	430,611
November 19, 2025	31.09	31.03	31.03	32.24	30.62	421,328
November 18, 2025	30.49	31.14	31.14	31.8	30.01	541,000
November 17, 2025	31.91	31.08	31.08	32.01	30.59	395,892
November 14, 2025	31.49	32.16	32.16	33.23	30.6	757,044
November 13, 2025	33.29	31.52	31.52	33.94	31.45	553,614
November 12, 2025	35.18	33.72	33.72	35.37	32.95	559,631
November 11, 2025	35.43	35.09	35.09	36.12	34.31	320,000
November 10, 2025	36.7	35.91	35.91	36.96	35.18	432,955
November 07, 2025	35.29	35.27	35.27	36.23	33.42	744,166
November 06, 2025	37.39	36.6	36.6	37.97	35.95	472,412
November 05, 2025	36.3	37.44	37.44	37.75	35.02	841,700
November 04, 2025	36.6	36.28	36.28	38.78	34.19	1.45M
November 03, 2025	39.62	40	40	40.73	38.23	449,235
October 31, 2025	39.38	39.52	39.52	40.05	38.5	379,800
October 30, 2025	39	38.97	38.97	39.9	38.6	391,400
October 29, 2025	40.98	39.55	39.55	41.69	39.31	446,275
October 28, 2025	41.54	40.8	40.8	42.07	40.52	286,600
October 27, 2025	42.5	41.55	41.55	42.83	41.15	324,295
October 24, 2025	41	42.47	42.47	42.62	40.77	482,800
October 23, 2025	38.34	39.65	39.65	40	37.85	425,814
October 22, 2025	37.85	38.32	38.32	39	37.28	724,755
October 21, 2025	38.69	38.11	38.11	39.73	37.19	827,488
October 20, 2025	40.85	40.57	40.57	42.21	40.37	573,731
October 17, 2025	41.37	39.93	39.93	42.12	39.71	1.64M
October 16, 2025	43.23	42.61	42.61	44.59	41.93	907,205
October 15, 2025	44.14	43.23	43.23	44.36	41.82	1.06M
October 14, 2025	40.5	41.54	41.54	42.9	40.05	454,329
October 13, 2025	41	41.71	41.71	44.93	40.2	923,914
October 10, 2025	39.65	38.18	38.18	40.68	37.98	662,100
October 09, 2025	38.56	39.53	39.53	40.88	38.03	586,596
October 08, 2025	39.23	38.59	38.59	39.83	38.53	777,124
October 07, 2025	39.35	38.85	38.85	39.7	37.76	556,952
October 06, 2025	38.05	38.25	38.25	39.3	37.6	556,100
October 03, 2025	36.27	37.33	37.33	37.63	36.1	589,938
October 02, 2025	37.02	36.34	36.34	37.97	36.23	895,600
October 01, 2025	33.73	37.54	37.54	38	33.59	906,763

Ameresco, Inc. (AMRC) NYSE