Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
33.25
-0.81 (-2.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 632,861 |
| Dec 1, 2025 | 34.09 | 35.22 | 33.50 | 34.95 | 34.95 | 0.69% | 439,575 |
| Nov 28, 2025 | 34.66 | 34.80 | 34.10 | 34.71 | 34.71 | 0.17% | 161,096 |
| Nov 26, 2025 | 33.60 | 34.72 | 33.39 | 34.65 | 34.65 | 4.15% | 616,312 |
| 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% | 337,814 |
| Nov 21, 2025 | 30.49 | 31.75 | 29.75 | 31.44 | 31.44 | 3.01% | 500,685 |
| 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 |
| Oct 13, 2025 | 41.00 | 44.93 | 40.20 | 41.71 | 41.71 | 9.25% | 923,914 |
| Oct 10, 2025 | 39.65 | 40.68 | 37.98 | 38.18 | 38.18 | -3.42% | 662,068 |
| Oct 9, 2025 | 38.56 | 40.88 | 38.03 | 39.53 | 39.53 | 2.44% | 586,596 |
| Oct 8, 2025 | 39.23 | 39.83 | 38.53 | 38.59 | 38.59 | -0.67% | 777,124 |
| Oct 7, 2025 | 39.35 | 39.70 | 37.76 | 38.85 | 38.85 | 1.57% | 556,952 |
| Oct 6, 2025 | 38.05 | 39.30 | 37.60 | 38.25 | 38.25 | 2.46% | 556,061 |
| Oct 3, 2025 | 36.27 | 37.63 | 36.10 | 37.33 | 37.33 | 2.72% | 589,938 |
| Oct 2, 2025 | 37.02 | 37.97 | 36.23 | 36.34 | 36.34 | -3.20% | 895,588 |
| Oct 1, 2025 | 33.73 | 38.00 | 33.59 | 37.54 | 37.54 | 11.79% | 906,763 |
| Sep 30, 2025 | 34.16 | 34.38 | 32.75 | 33.58 | 33.58 | -1.70% | 881,533 |
| Sep 29, 2025 | 35.15 | 35.71 | 33.66 | 34.16 | 34.16 | -1.81% | 673,392 |
| Sep 26, 2025 | 34.50 | 35.49 | 34.23 | 34.79 | 34.79 | -0.14% | 723,542 |
| Sep 25, 2025 | 32.61 | 35.31 | 32.61 | 34.84 | 34.84 | 10.22% | 1,395,062 |
| Sep 24, 2025 | 31.94 | 32.68 | 31.25 | 31.61 | 31.61 | 0.41% | 549,518 |
| Sep 23, 2025 | 32.62 | 33.74 | 31.45 | 31.48 | 31.48 | -2.08% | 831,081 |
| Sep 22, 2025 | 30.81 | 32.58 | 30.35 | 32.15 | 32.15 | 4.35% | 618,066 |
| Sep 19, 2025 | 31.65 | 32.54 | 30.24 | 30.81 | 30.81 | -1.47% | 1,460,349 |
| Sep 18, 2025 | 29.13 | 31.40 | 28.84 | 31.27 | 31.27 | 7.68% | 724,147 |
| Sep 17, 2025 | 28.37 | 30.05 | 28.37 | 29.04 | 29.04 | 2.36% | 579,230 |
| Sep 16, 2025 | 28.61 | 29.46 | 28.16 | 28.37 | 28.37 | -1.49% | 561,673 |
| Sep 15, 2025 | 28.00 | 29.22 | 27.71 | 28.80 | 28.80 | 5.15% | 700,773 |
| Sep 12, 2025 | 27.07 | 27.85 | 26.84 | 27.39 | 27.39 | 0.22% | 736,846 |
| Sep 11, 2025 | 27.64 | 28.15 | 26.91 | 27.33 | 27.33 | -2.46% | 670,897 |
| Sep 10, 2025 | 26.05 | 28.46 | 26.05 | 28.02 | 28.02 | 12.67% | 1,219,490 |
| Sep 9, 2025 | 28.54 | 28.63 | 24.67 | 24.87 | 24.87 | 2.47% | 765,233 |
| Sep 8, 2025 | 25.92 | 26.00 | 23.77 | 24.27 | 24.27 | -6.40% | 675,055 |
| Sep 5, 2025 | 26.38 | 26.68 | 25.23 | 25.93 | 25.93 | -0.27% | 474,450 |
| Sep 4, 2025 | 25.61 | 26.04 | 25.46 | 26.00 | 26.00 | 1.36% | 356,794 |
| Sep 3, 2025 | 25.39 | 26.08 | 25.37 | 25.65 | 25.65 | 0.75% | 527,375 |
| Sep 2, 2025 | 26.43 | 26.73 | 24.88 | 25.46 | 25.46 | 0.12% | 642,837 |
| Aug 29, 2025 | 25.41 | 25.90 | 24.98 | 25.43 | 25.43 | 0.55% | 430,329 |
| Aug 28, 2025 | 24.76 | 25.43 | 24.41 | 25.29 | 25.29 | 3.06% | 469,000 |
| Aug 27, 2025 | 24.90 | 25.53 | 24.41 | 24.54 | 24.54 | -2.23% | 601,922 |
| Aug 26, 2025 | 24.78 | 25.60 | 24.67 | 25.10 | 25.10 | 1.29% | 501,680 |
| Aug 25, 2025 | 24.21 | 25.04 | 23.81 | 24.78 | 24.78 | 1.72% | 519,525 |
| Aug 22, 2025 | 23.08 | 24.52 | 22.60 | 24.36 | 24.36 | 7.22% | 787,439 |
| Aug 21, 2025 | 22.33 | 22.98 | 22.04 | 22.72 | 22.72 | 0.35% | 348,077 |
| Aug 20, 2025 | 22.46 | 22.96 | 22.18 | 22.64 | 22.64 | 0.62% | 1,258,612 |
| Aug 19, 2025 | 22.92 | 22.99 | 22.20 | 22.50 | 22.50 | -1.19% | 453,666 |
| Aug 18, 2025 | 22.15 | 22.89 | 21.89 | 22.77 | 22.77 | 6.25% | 645,756 |
| Aug 15, 2025 | 20.80 | 22.41 | 20.07 | 21.43 | 21.43 | 5.05% | 657,501 |
| Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 20.40 | -1.26% | 543,941 |
| Aug 13, 2025 | 20.00 | 21.06 | 19.87 | 20.66 | 20.66 | 4.98% | 746,551 |
| Aug 12, 2025 | 19.72 | 20.03 | 19.26 | 19.68 | 19.68 | 0.51% | 514,185 |
| Aug 11, 2025 | 20.29 | 20.73 | 19.13 | 19.58 | 19.58 | -2.64% | 440,717 |
| Aug 8, 2025 | 20.15 | 20.53 | 19.59 | 20.11 | 20.11 | 0.50% | 624,709 |
| Aug 7, 2025 | 20.69 | 21.65 | 19.84 | 20.01 | 20.01 | -1.77% | 663,002 |
| Aug 6, 2025 | 24.89 | 24.96 | 19.89 | 20.37 | 20.37 | -18.13% | 1,633,708 |
| Aug 5, 2025 | 21.65 | 25.07 | 20.79 | 24.88 | 24.88 | 48.98% | 3,224,588 |
| Aug 4, 2025 | 16.08 | 16.78 | 15.90 | 16.70 | 16.70 | 5.23% | 670,212 |
| Aug 1, 2025 | 16.50 | 16.50 | 15.52 | 15.87 | 15.87 | -6.21% | 625,086 |
| Jul 31, 2025 | 16.71 | 17.33 | 16.61 | 16.92 | 16.92 | 1.26% | 485,925 |
| Jul 30, 2025 | 18.13 | 18.29 | 16.39 | 16.71 | 16.71 | -6.54% | 642,531 |
| Jul 29, 2025 | 17.95 | 18.17 | 17.42 | 17.88 | 17.88 | -0.17% | 775,473 |
| Jul 28, 2025 | 18.14 | 18.14 | 17.74 | 17.91 | 17.91 | -1.16% | 351,091 |
| Jul 25, 2025 | 18.82 | 18.98 | 18.04 | 18.12 | 18.12 | -3.51% | 450,848 |
| Jul 24, 2025 | 19.56 | 19.59 | 18.67 | 18.78 | 18.78 | -4.23% | 382,610 |
| Jul 23, 2025 | 19.52 | 19.68 | 18.96 | 19.61 | 19.61 | 1.92% | 441,728 |
| Jul 22, 2025 | 18.00 | 19.72 | 17.93 | 19.24 | 19.24 | 7.91% | 958,945 |
| Jul 21, 2025 | 18.67 | 18.81 | 17.80 | 17.83 | 17.83 | -2.09% | 558,821 |
| Jul 18, 2025 | 18.44 | 18.67 | 18.07 | 18.21 | 18.21 | -0.82% | 2,860,207 |
| Jul 17, 2025 | 18.21 | 18.50 | 17.81 | 18.36 | 18.36 | 0.33% | 990,225 |