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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	34.16	33.58	33.58	34.38	32.75	881,533
September 29, 2025	35.15	34.16	34.16	35.71	33.66	673,392
September 26, 2025	34.5	34.79	34.79	35.49	34.23	723,542
September 25, 2025	32.61	34.84	34.84	35.31	32.61	1.4M
September 24, 2025	31.94	31.61	31.61	32.68	31.25	549,518
September 23, 2025	32.62	31.48	31.48	33.74	31.46	829,204
September 22, 2025	30.81	32.15	32.15	32.58	30.35	618,066
September 19, 2025	31.65	30.81	30.81	32.54	30.24	1.46M
September 18, 2025	29.13	31.27	31.27	31.4	28.84	724,147
September 17, 2025	28.37	29.04	29.04	30.05	28.37	579,230
September 16, 2025	28.61	28.37	28.37	29.46	28.16	561,673
September 15, 2025	28	28.8	28.8	29.22	27.71	700,800
September 12, 2025	27.07	27.39	27.39	27.85	26.84	736,846
September 11, 2025	27.64	27.33	27.33	28.15	26.91	670,900
September 10, 2025	26.05	28.02	28.02	28.46	26.05	1.22M

Ameresco, Inc. (AMRC) NYSE