Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
25.56
-0.14 (-0.54%)
Mar 9, 2026, 2:22 PM EDT - Market open
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.11 | 26.00 | 24.51 | 25.47 | - | -0.91% | 165,893 |
| Mar 6, 2026 | 26.24 | 26.61 | 25.65 | 25.70 | 25.70 | -5.31% | 559,447 |
| Mar 5, 2026 | 27.71 | 27.91 | 26.65 | 27.14 | 27.14 | -3.59% | 424,676 |
| Mar 4, 2026 | 28.73 | 29.81 | 28.11 | 28.15 | 28.15 | 0.90% | 520,243 |
| Mar 3, 2026 | 31.00 | 31.15 | 26.30 | 27.90 | 27.90 | -9.85% | 1,175,219 |
| Mar 2, 2026 | 29.27 | 31.35 | 29.21 | 30.95 | 30.95 | 1.61% | 459,532 |
| Feb 27, 2026 | 31.13 | 31.28 | 29.57 | 30.46 | 30.46 | -4.42% | 483,828 |
| Feb 26, 2026 | 32.30 | 32.30 | 30.66 | 31.87 | 31.87 | -3.01% | 438,106 |
| Feb 25, 2026 | 33.47 | 33.60 | 32.67 | 32.86 | 32.86 | -1.14% | 332,087 |
| Feb 24, 2026 | 32.75 | 33.74 | 31.75 | 33.24 | 33.24 | 1.09% | 368,701 |
| Feb 23, 2026 | 33.49 | 33.85 | 32.00 | 32.88 | 32.88 | -2.52% | 295,282 |
| Feb 20, 2026 | 33.70 | 34.57 | 32.96 | 33.73 | 33.73 | -0.65% | 457,998 |
| Feb 19, 2026 | 32.81 | 34.00 | 32.34 | 33.95 | 33.95 | 3.10% | 315,760 |
| Feb 18, 2026 | 32.60 | 33.90 | 32.47 | 32.93 | 32.93 | 1.35% | 355,483 |
| Feb 17, 2026 | 32.71 | 33.06 | 31.15 | 32.49 | 32.49 | -0.58% | 489,459 |
| Feb 13, 2026 | 33.45 | 34.15 | 32.19 | 32.68 | 32.68 | -1.83% | 434,698 |
| Feb 12, 2026 | 34.02 | 34.12 | 33.00 | 33.29 | 33.29 | -1.19% | 387,150 |
| Feb 11, 2026 | 33.43 | 33.73 | 31.32 | 33.69 | 33.69 | 2.87% | 555,959 |
| Feb 10, 2026 | 32.03 | 33.85 | 31.41 | 32.75 | 32.75 | 1.21% | 436,834 |
| Feb 9, 2026 | 31.16 | 32.76 | 30.39 | 32.36 | 32.36 | 4.66% | 555,625 |
| Feb 6, 2026 | 27.81 | 31.54 | 27.43 | 30.92 | 30.92 | 16.11% | 903,664 |
| Feb 5, 2026 | 29.25 | 29.56 | 26.29 | 26.63 | 26.63 | -11.32% | 752,850 |
| Feb 4, 2026 | 31.92 | 32.76 | 29.00 | 30.03 | 30.03 | -4.48% | 315,847 |
| Feb 3, 2026 | 31.21 | 32.14 | 30.12 | 31.44 | 31.44 | 2.85% | 383,359 |
| Feb 2, 2026 | 30.88 | 31.54 | 29.93 | 30.57 | 30.57 | -2.46% | 375,825 |
| Jan 30, 2026 | 31.90 | 33.21 | 30.94 | 31.34 | 31.34 | -3.18% | 446,038 |
| Jan 29, 2026 | 33.49 | 33.70 | 31.64 | 32.37 | 32.37 | -2.82% | 445,235 |
| Jan 28, 2026 | 33.83 | 34.01 | 32.71 | 33.31 | 33.31 | 0.88% | 407,436 |
| Jan 27, 2026 | 32.07 | 33.83 | 31.86 | 33.02 | 33.02 | 3.61% | 432,099 |
| Jan 26, 2026 | 32.36 | 32.72 | 31.86 | 31.87 | 31.87 | -1.97% | 288,783 |
| Jan 23, 2026 | 33.47 | 33.85 | 32.21 | 32.51 | 32.51 | -0.64% | 431,588 |
| Jan 22, 2026 | 32.34 | 33.29 | 32.13 | 32.72 | 32.72 | 2.57% | 525,560 |
| Jan 21, 2026 | 31.71 | 32.56 | 30.89 | 31.90 | 31.90 | 2.37% | 665,957 |
| Jan 20, 2026 | 32.23 | 32.60 | 30.69 | 31.16 | 31.16 | -5.97% | 652,075 |
| Jan 16, 2026 | 31.58 | 33.82 | 31.06 | 33.14 | 33.14 | 5.81% | 1,887,434 |
| Jan 15, 2026 | 30.78 | 31.71 | 30.35 | 31.32 | 31.32 | 2.22% | 468,267 |
| Jan 14, 2026 | 30.83 | 31.26 | 30.07 | 30.64 | 30.64 | -2.98% | 735,156 |
| Jan 13, 2026 | 31.62 | 31.80 | 31.02 | 31.58 | 31.58 | 1.64% | 303,734 |
| Jan 12, 2026 | 30.43 | 31.82 | 30.27 | 31.07 | 31.07 | 2.58% | 373,625 |
| Jan 9, 2026 | 29.81 | 30.68 | 29.66 | 30.29 | 30.29 | 3.45% | 315,274 |
| Jan 8, 2026 | 29.22 | 30.10 | 28.99 | 29.28 | 29.28 | 0.07% | 429,005 |
| Jan 7, 2026 | 30.29 | 30.29 | 29.06 | 29.26 | 29.26 | -3.94% | 472,371 |
| Jan 6, 2026 | 30.92 | 30.92 | 29.51 | 30.46 | 30.46 | -1.49% | 590,005 |
| Jan 5, 2026 | 30.95 | 31.04 | 29.74 | 30.92 | 30.92 | 0.82% | 309,242 |
| Jan 2, 2026 | 29.97 | 31.12 | 29.66 | 30.67 | 30.67 | 4.71% | 314,733 |
| Dec 31, 2025 | 29.50 | 29.50 | 28.72 | 29.29 | 29.29 | -0.41% | 480,564 |
| Dec 30, 2025 | 30.24 | 30.66 | 29.35 | 29.41 | 29.41 | -2.19% | 274,006 |
| Dec 29, 2025 | 29.83 | 30.90 | 29.83 | 30.07 | 30.07 | -0.36% | 258,116 |
| Dec 26, 2025 | 30.31 | 30.34 | 29.72 | 30.18 | 30.18 | -0.53% | 177,525 |
| Dec 24, 2025 | 29.85 | 30.42 | 29.52 | 30.34 | 30.34 | 0.03% | 209,986 |
| Dec 23, 2025 | 30.58 | 30.59 | 29.77 | 30.33 | 30.33 | -1.65% | 260,347 |
| Dec 22, 2025 | 30.01 | 31.11 | 29.67 | 30.84 | 30.84 | 4.12% | 471,265 |
| Dec 19, 2025 | 29.51 | 30.25 | 29.29 | 29.62 | 29.62 | 0.17% | 848,726 |
| Dec 18, 2025 | 30.11 | 30.51 | 29.05 | 29.57 | 29.57 | 1.51% | 662,948 |
| Dec 17, 2025 | 29.81 | 30.60 | 29.05 | 29.13 | 29.13 | -1.59% | 435,952 |
| Dec 16, 2025 | 29.34 | 29.82 | 28.69 | 29.60 | 29.60 | -0.17% | 617,678 |
| Dec 15, 2025 | 30.48 | 30.79 | 29.26 | 29.65 | 29.65 | -1.36% | 609,926 |
| Dec 12, 2025 | 32.02 | 32.16 | 29.78 | 30.06 | 30.06 | -6.38% | 438,626 |
| Dec 11, 2025 | 31.31 | 32.32 | 30.69 | 32.11 | 32.11 | 1.42% | 594,488 |
| Dec 10, 2025 | 32.16 | 32.42 | 31.16 | 31.66 | 31.66 | -1.98% | 468,887 |
| Dec 9, 2025 | 32.22 | 33.00 | 31.84 | 32.30 | 32.30 | -0.62% | 572,184 |
| Dec 8, 2025 | 33.57 | 33.57 | 32.36 | 32.50 | 32.50 | -2.26% | 387,061 |
| Dec 5, 2025 | 33.91 | 33.96 | 32.50 | 33.25 | 33.25 | -2.38% | 558,998 |
| Dec 4, 2025 | 35.02 | 36.02 | 34.00 | 34.06 | 34.06 | -2.63% | 429,586 |
| Dec 3, 2025 | 35.28 | 35.36 | 33.79 | 34.98 | 34.98 | -0.26% | 637,887 |
| Dec 2, 2025 | 35.49 | 36.40 | 34.57 | 35.07 | 35.07 | 0.34% | 632,966 |
| Dec 1, 2025 | 34.09 | 35.22 | 33.50 | 34.95 | 34.95 | 0.69% | 439,576 |
| Nov 28, 2025 | 34.66 | 34.80 | 34.10 | 34.71 | 34.71 | 0.17% | 161,098 |
| Nov 26, 2025 | 33.60 | 34.72 | 33.39 | 34.65 | 34.65 | 4.15% | 616,383 |
| Nov 25, 2025 | 32.75 | 33.64 | 31.84 | 33.27 | 33.27 | 2.21% | 272,652 |
| Nov 24, 2025 | 31.85 | 32.89 | 31.30 | 32.55 | 32.55 | 3.53% | 340,767 |
| Nov 21, 2025 | 30.49 | 31.75 | 29.75 | 31.44 | 31.44 | 3.01% | 500,926 |
| Nov 20, 2025 | 32.50 | 32.79 | 30.24 | 30.52 | 30.52 | -1.64% | 430,611 |
| Nov 19, 2025 | 31.09 | 32.24 | 30.62 | 31.03 | 31.03 | -0.35% | 421,328 |
| Nov 18, 2025 | 30.49 | 31.80 | 30.01 | 31.14 | 31.14 | 0.19% | 540,975 |
| Nov 17, 2025 | 31.91 | 32.01 | 30.59 | 31.08 | 31.08 | -3.36% | 395,892 |
| Nov 14, 2025 | 31.49 | 33.23 | 30.60 | 32.16 | 32.16 | 2.03% | 757,044 |
| Nov 13, 2025 | 33.29 | 33.94 | 31.45 | 31.52 | 31.52 | -6.52% | 553,614 |
| Nov 12, 2025 | 35.18 | 35.37 | 32.95 | 33.72 | 33.72 | -3.90% | 559,631 |
| Nov 11, 2025 | 35.43 | 36.12 | 34.31 | 35.09 | 35.09 | -2.28% | 319,965 |
| Nov 10, 2025 | 36.70 | 36.96 | 35.18 | 35.91 | 35.91 | 1.81% | 432,955 |
| Nov 7, 2025 | 35.29 | 36.23 | 33.42 | 35.27 | 35.27 | -3.63% | 744,166 |
| Nov 6, 2025 | 37.39 | 37.97 | 35.95 | 36.60 | 36.60 | -2.24% | 472,412 |
| Nov 5, 2025 | 36.30 | 37.75 | 35.02 | 37.44 | 37.44 | 3.20% | 841,683 |
| Nov 4, 2025 | 36.60 | 38.78 | 34.19 | 36.28 | 36.28 | -9.30% | 1,448,639 |
| Nov 3, 2025 | 39.62 | 40.73 | 38.23 | 40.00 | 40.00 | 1.21% | 449,235 |
| Oct 31, 2025 | 39.38 | 40.05 | 38.50 | 39.52 | 39.52 | 1.41% | 379,793 |
| Oct 30, 2025 | 39.00 | 39.90 | 38.60 | 38.97 | 38.97 | -1.47% | 391,395 |
| Oct 29, 2025 | 40.98 | 41.69 | 39.31 | 39.55 | 39.55 | -3.06% | 446,275 |
| Oct 28, 2025 | 41.54 | 42.07 | 40.52 | 40.80 | 40.80 | -1.81% | 286,559 |
| Oct 27, 2025 | 42.50 | 42.83 | 41.15 | 41.55 | 41.55 | -2.17% | 324,295 |
| Oct 24, 2025 | 41.00 | 42.62 | 40.77 | 42.47 | 42.47 | 7.11% | 482,792 |
| Oct 23, 2025 | 38.34 | 40.00 | 37.85 | 39.65 | 39.65 | 3.47% | 425,814 |
| Oct 22, 2025 | 37.85 | 39.00 | 37.28 | 38.32 | 38.32 | 0.55% | 724,755 |
| Oct 21, 2025 | 38.69 | 39.73 | 37.19 | 38.11 | 38.11 | -6.06% | 827,488 |
| Oct 20, 2025 | 40.85 | 42.21 | 40.37 | 40.57 | 40.57 | 1.60% | 573,731 |
| Oct 17, 2025 | 41.37 | 42.12 | 39.71 | 39.93 | 39.93 | -6.29% | 1,642,250 |
| Oct 16, 2025 | 43.23 | 44.59 | 41.93 | 42.61 | 42.61 | -1.43% | 907,205 |
| Oct 15, 2025 | 44.14 | 44.36 | 41.82 | 43.23 | 43.23 | 4.07% | 1,063,359 |
| Oct 14, 2025 | 40.50 | 42.90 | 40.05 | 41.54 | 41.54 | -0.41% | 454,329 |