If you invested $1000 in Ameresco, Inc. (AMRC) 10 years ago, it would be worth $4,262.85 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.22, while $1000 invested 1 year ago would be worth $577.82. This corresponds to total returns of 326.28%, -62.78%, -42.22%, respectively, with annualized returns of 15.59%, -17.93%, -42.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 21.63 | 21.57 | 21.57 | 22.48 | 21.53 | 380,430 |
| October 01, 2026 | 20.65 | 21 | 21 | 21.23 | 20.18 | 588,011 |
| September 30, 2026 | 21.29 | 20.71 | 20.71 | 21.56 | 20.68 | 477,324 |
| September 29, 2026 | 20.71 | 21.03 | 21.03 | 21.32 | 20.37 | 699,641 |
| September 28, 2026 | 21.03 | 20.32 | 20.32 | 21.36 | 20.26 | 457,004 |
| September 25, 2026 | 21.98 | 21.48 | 21.48 | 22.31 | 21.39 | 613,096 |
| September 24, 2026 | 22.09 | 21.67 | 21.67 | 22.09 | 20.96 | 481,107 |
| September 23, 2026 | 23.92 | 22.73 | 22.73 | 24.09 | 22.7 | 399,775 |
| September 22, 2026 | 24.32 | 24.22 | 24.22 | 24.5 | 23.84 | 612,238 |
| September 21, 2026 | 24.08 | 24.08 | 24.08 | 24.65 | 23.86 | 467,734 |
| September 18, 2026 | 24.23 | 23.75 | 23.75 | 24.23 | 22.91 | 1.23M |
| September 17, 2026 | 23.55 | 23.7 | 23.7 | 24.54 | 23.3 | 639,542 |
| September 16, 2026 | 22.9 | 22.86 | 22.86 | 22.99 | 22.22 | 454,367 |
| September 15, 2026 | 22.99 | 22.35 | 22.35 | 23.12 | 21.81 | 809,180 |
| September 11, 2026 | 23.1 | 23.78 | 23.78 | 24.09 | 23.1 | 516,107 |
| September 10, 2026 | 22.13 | 22.79 | 22.79 | 23.15 | 22.05 | 665,776 |
| September 09, 2026 | 23.96 | 22.8 | 22.8 | 24.36 | 22.65 | 452,600 |
| September 08, 2026 | 23.5 | 23.93 | 23.93 | 24.53 | 23.46 | 558,169 |
| September 04, 2026 | 22.8 | 23.15 | 23.15 | 23.44 | 22.53 | 604,149 |
| September 03, 2026 | 21.96 | 22.77 | 22.77 | 22.8 | 21.63 | 723,088 |
| September 02, 2026 | 22.35 | 21.82 | 21.82 | 22.92 | 21.77 | 736,870 |
| September 01, 2026 | 22 | 22.6 | 22.6 | 22.65 | 21.91 | 802,452 |
| August 31, 2026 | 21.75 | 22.12 | 22.12 | 22.37 | 21.68 | 571,733 |
| August 28, 2026 | 23.35 | 21.99 | 21.99 | 23.47 | 21.83 | 618,441 |
| August 27, 2026 | 23 | 22.91 | 22.91 | 23.1 | 22.37 | 687,901 |
| August 26, 2026 | 22.85 | 22.16 | 22.16 | 23 | 21.6 | 639,842 |
| August 25, 2026 | 21.52 | 22.07 | 22.07 | 22.44 | 20.62 | 984,127 |
| August 24, 2026 | 21.19 | 20.97 | 20.97 | 21.29 | 20.38 | 965,353 |
| August 21, 2026 | 22.51 | 21.38 | 21.38 | 22.63 | 21.3 | 791,502 |
| August 20, 2026 | 24.41 | 22.19 | 22.19 | 24.47 | 22.07 | 1.94M |
| August 19, 2026 | 25.74 | 25.35 | 25.35 | 26.73 | 25.28 | 643,405 |
| August 18, 2026 | 26.65 | 25.49 | 25.49 | 26.97 | 25.43 | 984,750 |
| August 17, 2026 | 28.2 | 28.5 | 28.5 | 28.62 | 27.78 | 474,977 |
| August 14, 2026 | 27.47 | 27.9 | 27.9 | 28.82 | 27.46 | 400,660 |
| August 13, 2026 | 27.19 | 27.79 | 27.79 | 28.09 | 27.13 | 423,498 |
| August 12, 2026 | 28.17 | 27.61 | 27.61 | 28.44 | 27.04 | 507,672 |
| August 11, 2026 | 25.87 | 25.89 | 25.89 | 26.43 | 25.29 | 427,306 |
| August 10, 2026 | 25.6 | 25.28 | 25.28 | 25.83 | 24.58 | 568,696 |
| August 07, 2026 | 26.38 | 25.65 | 25.65 | 26.84 | 25.4 | 496,913 |
| August 06, 2026 | 25.54 | 25.55 | 25.55 | 27.04 | 25.35 | 837,377 |
| August 05, 2026 | 27.66 | 25.66 | 25.66 | 27.69 | 25.36 | 788,711 |
| August 04, 2026 | 31.93 | 27.94 | 27.94 | 31.93 | 27.33 | 3M |
| August 03, 2026 | 20.67 | 22.73 | 22.73 | 23.23 | 20.65 | 901,637 |
| July 31, 2026 | 21.44 | 21.07 | 21.07 | 21.71 | 20.47 | 603,011 |
| July 30, 2026 | 19.71 | 20.66 | 20.66 | 20.9 | 19.08 | 595,175 |
| July 29, 2026 | 19.79 | 18.51 | 18.51 | 20.09 | 18.38 | 700,044 |
| July 28, 2026 | 20.19 | 19.66 | 19.66 | 20.7 | 18.58 | 639,025 |
| July 27, 2026 | 22.44 | 21.09 | 21.09 | 22.44 | 20.8 | 724,423 |
| July 23, 2026 | 23.14 | 23.57 | 23.57 | 23.89 | 23.07 | 324,968 |
| July 22, 2026 | 22.97 | 23.39 | 23.39 | 23.82 | 22.93 | 428,836 |
| July 21, 2026 | 22.89 | 23.12 | 23.12 | 23.53 | 22.58 | 402,748 |
| July 20, 2026 | 23.28 | 22.55 | 22.55 | 23.64 | 22.45 | 474,801 |
| July 17, 2026 | 22.55 | 23.11 | 23.11 | 23.83 | 22.46 | 683,812 |
| July 16, 2026 | 24 | 23.59 | 23.59 | 24.18 | 22.83 | 599,099 |
| July 15, 2026 | 25 | 24.68 | 24.68 | 25.76 | 24.36 | 314,043 |
| July 14, 2026 | 24.8 | 25 | 25 | 25.47 | 24.49 | 564,925 |
| July 13, 2026 | 24.36 | 23.75 | 23.75 | 24.46 | 23.64 | 484,804 |
| July 10, 2026 | 26.03 | 24.94 | 24.94 | 26.03 | 24.88 | 278,534 |
| July 09, 2026 | 26.1 | 25.65 | 25.65 | 26.4 | 25.3 | 416,126 |
| July 08, 2026 | 24.72 | 25.24 | 25.24 | 25.37 | 24.63 | 499,519 |