Ameresco, Inc. (AMRC) NYSE

35.85

+1.25(+3.61%)

Updated at June 02 01:09PM

Currency In USD

AMRC Historical Return

If you invested $1000 in Ameresco, Inc. (AMRC) 10 years ago, it would be worth $7,242.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $648.87, while $1000 invested 1 year ago would be worth $2,649.67. This corresponds to total returns of 624.24%, -35.11%, 164.97%, respectively, with annualized returns of 21.88%, -8.28%, 164.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	35.32	34.6	34.6	35.33	34.02	354,030
May 29, 2026	36.59	35.98	35.98	36.92	34.66	526,037
May 28, 2026	35.6	36.56	36.56	36.92	35.27	457,880
May 27, 2026	35.75	35.94	35.94	37.14	34.7	714,648
May 26, 2026	33.47	35.51	35.51	36.39	33.47	1.21M
May 22, 2026	29.81	31.77	31.77	32.49	29.65	648,023
May 21, 2026	29.07	30.22	30.22	30.65	29.07	405,331
May 20, 2026	29.51	29.51	29.51	30.1	28.5	510,165
May 19, 2026	30.72	28.93	28.93	31.08	27.71	819,691
May 18, 2026	33.03	31.02	31.02	33.49	30.48	619,010
May 15, 2026	32.16	33.03	33.03	34.35	31.73	1.05M
May 14, 2026	29.33	33.28	33.28	33.61	28.44	1.47M
May 13, 2026	29.5	28.98	28.98	30.21	28.22	381,897
May 12, 2026	29.68	29.23	29.23	29.94	28.34	309,376
May 11, 2026	30	30.58	30.58	30.93	29.93	220,352
May 08, 2026	30.22	29.96	29.96	30.74	29.36	406,164
May 07, 2026	31.57	29.69	29.69	31.79	29.61	428,876
May 06, 2026	30.97	31.55	31.55	32.74	29.87	637,438
May 05, 2026	29.72	30.78	30.78	33	29.51	882,825
May 04, 2026	31.31	31.48	31.48	32.32	31	554,140
May 01, 2026	29.56	31.36	31.36	31.51	29.5	607,096
April 30, 2026	27.64	29.59	29.59	29.62	27.13	484,550
April 29, 2026	27.78	27.29	27.29	27.78	26.81	331,495
April 28, 2026	27.5	27.74	27.74	27.9	26.86	323,284
April 27, 2026	28.16	27.91	27.91	28.82	27.49	408,388
April 24, 2026	27.88	27.92	27.92	28.14	27.44	372,095
April 23, 2026	27.81	27.76	27.76	28.25	26.67	456,590
April 22, 2026	27.53	27.54	27.54	28.81	27.09	415,535
April 21, 2026	26.91	26.75	26.75	27.86	26.53	511,028
April 20, 2026	25.64	26.91	26.91	27	25.49	400,374
April 17, 2026	25.59	25.87	25.87	26.17	25.41	436,816
April 16, 2026	25.75	25.01	25.01	25.76	24.63	475,392
April 15, 2026	25.64	25.62	25.62	26	25.19	354,966
April 14, 2026	25.54	25.81	25.81	26.1	25.06	564,468
April 13, 2026	26.13	24.82	24.82	26.34	24.68	451,154
April 10, 2026	26.08	26.4	26.4	27.25	25.74	518,307
April 09, 2026	25.12	26	26	26.31	25.12	428,415
April 08, 2026	25.32	25.26	25.26	25.8	24.55	879,829
April 07, 2026	24.07	24.01	24.01	24.49	23.23	769,722
April 06, 2026	24.51	24	24	24.78	23.75	465,196
April 02, 2026	23.87	24.59	24.59	25.05	23.2	754,956
April 01, 2026	24.84	24.67	24.67	25.66	23.65	769,679
March 31, 2026	25.18	25.5	25.5	25.62	24.03	936,540
March 30, 2026	27.49	24.77	24.77	27.49	24.7	513,948
March 27, 2026	27.17	26.75	26.75	27.57	26.37	654,330
March 26, 2026	28.4	27.25	27.25	29.12	27.04	550,053
March 25, 2026	28.87	28.77	28.77	29.02	27.66	636,969
March 24, 2026	27.53	28.32	28.32	28.6	27.43	335,602
March 23, 2026	26.99	27.72	27.72	28	26.99	542,115
March 20, 2026	26.86	26.66	26.66	27.75	25.83	1.31M
March 19, 2026	25.97	26.83	26.83	27.25	25.36	335,091
March 18, 2026	26.08	26.68	26.68	26.77	25.52	443,163
March 17, 2026	25.93	26.12	26.12	26.3	25.49	289,333
March 16, 2026	25.35	25.59	25.59	25.85	24.77	417,613
March 13, 2026	26.26	24.71	24.71	26.54	24.67	644,029
March 12, 2026	25.31	26.28	26.28	26.97	25.13	490,734
March 11, 2026	26.51	25.82	25.82	26.9	25.8	619,935
March 10, 2026	26.23	26.36	26.36	26.88	25.81	474,858
March 09, 2026	25.11	26.24	26.24	26.58	24.51	384,404
March 06, 2026	26.24	25.7	25.7	26.61	25.65	559,547