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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.7	33.73	33.73	34.57	32.96	458,000
February 19, 2026	32.81	33.95	33.95	34	32.34	315,800
February 18, 2026	32.6	32.93	32.93	33.9	32.47	355,500
February 17, 2026	32.71	32.49	32.49	33.06	31.15	489,500
February 13, 2026	33.45	32.68	32.68	34.15	32.19	434,700
February 12, 2026	34.02	33.29	33.29	34.12	33	387,200
February 11, 2026	33.43	33.69	33.69	33.73	31.32	556,000
February 10, 2026	32.03	32.75	32.75	33.85	31.41	436,834
February 09, 2026	31.16	32.36	32.36	32.76	30.39	555,625
February 06, 2026	27.81	30.92	30.92	31.54	27.43	903,700
February 05, 2026	29.25	26.63	26.63	29.56	26.29	752,850
February 04, 2026	31.92	30.03	30.03	32.76	29	315,847
February 03, 2026	31.21	31.44	31.44	32.14	30.12	383,400
February 02, 2026	30.88	30.57	30.57	31.54	29.93	375,825
January 30, 2026	31.9	31.34	31.34	33.21	30.94	446,038
January 29, 2026	33.49	32.37	32.37	33.7	31.64	445,235
January 28, 2026	33.83	33.31	33.31	34.01	32.71	407,436
January 27, 2026	32.07	33.02	33.02	33.83	31.86	432,100
January 26, 2026	32.36	31.87	31.87	32.72	31.86	288,783
January 23, 2026	33.47	32.51	32.51	33.85	32.21	431,600
January 22, 2026	32.34	32.72	32.72	33.29	32.13	525,560
January 21, 2026	31.71	31.9	31.9	32.56	30.89	666,000
January 20, 2026	32.23	31.16	31.16	32.6	30.69	652,075
January 16, 2026	31.58	33.14	33.14	33.82	31.06	1.89M
January 15, 2026	30.78	31.32	31.32	31.71	30.35	468,300
January 14, 2026	30.83	30.64	30.64	31.26	30.07	735,200
January 13, 2026	31.62	31.58	31.58	31.8	31.02	303,734
January 12, 2026	30.43	31.07	31.07	31.82	30.27	373,625
January 09, 2026	29.81	30.29	30.29	30.68	29.66	315,300
January 08, 2026	29.22	29.28	29.28	30.1	28.99	429,005
January 07, 2026	30.29	29.26	29.26	30.29	29.06	472,371
January 06, 2026	30.92	30.46	30.46	30.92	29.51	590,005
January 05, 2026	30.95	30.92	30.92	31.04	29.74	309,242
January 02, 2026	29.97	30.67	30.67	31.12	29.66	314,733
December 31, 2025	29.5	29.29	29.29	29.5	28.72	480,600
December 30, 2025	30.24	29.41	29.41	30.66	29.35	274,006
December 29, 2025	29.83	30.07	30.07	30.9	29.83	258,116
December 26, 2025	30.31	30.18	30.18	30.34	29.72	177,525
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

Ameresco, Inc. (AMRC) NYSE