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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	28.54	24.87	24.87	28.63	24.67	765,233
September 08, 2025	25.92	24.27	24.27	26	23.77	675,100
September 05, 2025	26.38	25.93	25.93	26.68	25.23	474,500
September 04, 2025	25.61	26	26	26.04	25.46	356,800
September 03, 2025	25.39	25.65	25.65	26.08	25.37	527,400
September 02, 2025	26.43	25.46	25.46	26.73	24.88	642,837
August 29, 2025	25.41	25.43	25.43	25.9	24.98	430,329
August 28, 2025	24.76	25.29	25.29	25.43	24.41	469,000
August 27, 2025	24.9	24.54	24.54	25.53	24.41	601,922
August 26, 2025	24.78	25.1	25.1	25.6	24.67	501,700
August 25, 2025	24.21	24.78	24.78	25.04	23.81	519,525
August 22, 2025	23.08	24.36	24.36	24.52	22.6	787,439
August 21, 2025	22.33	22.72	22.72	22.98	22.04	348,077
August 20, 2025	22.46	22.64	22.64	22.96	22.18	1.26M
August 19, 2025	22.92	22.5	22.5	22.99	22.2	453,666
August 18, 2025	22.15	22.77	22.77	22.89	21.89	645,756
August 15, 2025	20.8	21.43	21.43	22.41	20.07	657,501
August 14, 2025	20.01	20.4	20.4	20.64	19.79	543,941
August 13, 2025	20	20.66	20.66	21.06	19.87	746,600
August 12, 2025	19.72	19.68	19.68	20.03	19.26	514,185
August 11, 2025	20.29	19.58	19.58	20.73	19.13	440,717
August 08, 2025	20.15	20.11	20.11	20.53	19.59	624,709
August 07, 2025	20.69	20.01	20.01	21.65	19.84	663,002
August 06, 2025	24.89	20.37	20.37	24.96	19.89	1.63M
August 05, 2025	21.65	24.88	24.88	25.07	20.79	3.22M
August 04, 2025	16.08	16.7	16.7	16.78	15.9	670,212
August 01, 2025	16.5	15.87	15.87	16.5	15.52	625,086
July 31, 2025	16.71	16.92	16.92	17.33	16.61	485,925
July 30, 2025	18.13	16.71	16.71	18.29	16.39	642,531
July 29, 2025	17.95	17.88	17.88	18.17	17.42	775,473
July 28, 2025	18.14	17.91	17.91	18.14	17.74	351,100
July 25, 2025	18.82	18.12	18.12	18.98	18.04	450,848
July 24, 2025	19.56	18.78	18.78	19.59	18.67	382,610
July 23, 2025	19.52	19.61	19.61	19.68	18.96	441,728
July 22, 2025	18	19.24	19.24	19.72	17.93	958,945
July 21, 2025	18.67	17.83	17.83	18.81	17.8	558,821
July 18, 2025	18.44	18.21	18.21	18.67	18.07	2.86M
July 17, 2025	18.21	18.36	18.36	18.5	17.81	990,225
July 16, 2025	18.01	18.3	18.3	18.49	17.31	1.39M
July 15, 2025	18.98	18.34	18.34	19.87	17.97	1.02M
July 14, 2025	18	18.58	18.58	18.85	17.64	987,400
July 11, 2025	17.43	17.96	17.96	18.65	17.11	1.57M
July 10, 2025	16.46	17.76	17.76	17.82	16.28	551,870
July 09, 2025	16.76	16.44	16.44	16.76	16	382,031
July 08, 2025	16.07	16.48	16.48	16.61	15.81	875,022
July 07, 2025	16.61	16.07	16.07	16.9	15.99	401,544
July 03, 2025	16.42	16.81	16.81	17	16.29	255,300

Ameresco, Inc. (AMRC) NYSE