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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ameresco, Inc. (AMRC) NYSE