Skip to main content
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
26.82
-0.94 (-3.39%)
At close: Jun 26, 2026, 4:00 PM EDT
26.13
-0.69 (-2.58%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.8127.5426.3526.8226.82-3.39%893,842
Jun 25, 202628.1028.6126.9627.7627.760.29%570,038
Jun 24, 202627.4528.4327.0727.6827.68-0.32%350,373
Jun 23, 202627.5028.8327.0027.7727.77-4.04%680,386
Jun 22, 202628.1629.2028.1328.9428.941.05%541,718
Jun 18, 202627.7528.6927.5028.6428.644.95%848,686
Jun 17, 202627.7129.1826.7927.2927.290.52%638,374
Jun 16, 202628.0128.5927.0527.1527.15-3.52%623,099
Jun 15, 202628.9829.3928.0528.1428.140.29%523,650
Jun 12, 202628.0728.9827.7728.0628.060.65%444,852
Jun 11, 202626.2727.9625.9227.8827.888.10%431,781
Jun 10, 202626.5326.9225.2725.7925.79-4.23%892,036
Jun 9, 202627.9228.5225.9326.9326.93-2.99%700,862
Jun 8, 202629.3729.5027.5427.7627.76-2.46%720,894
Jun 5, 202631.7531.9326.3228.4628.46-13.05%1,627,686
Jun 4, 202632.4933.2432.2432.7332.73-1.80%397,380
Jun 3, 202635.3536.2832.9633.3333.33-7.60%598,930
Jun 2, 202634.7036.8234.0336.0736.074.25%467,826
Jun 1, 202635.3235.3334.0234.6034.60-3.84%354,025
May 29, 202636.5936.9234.6635.9835.98-1.59%524,143
May 28, 202635.6036.9235.2736.5636.561.73%452,840
May 27, 202635.7537.1434.7035.9435.941.21%714,457
May 26, 202633.4736.3933.4735.5135.5111.77%1,312,601
May 22, 202629.8132.4929.6531.7731.775.13%647,884
May 21, 202629.0730.6529.0730.2230.222.41%405,309
May 20, 202629.5130.1028.5029.5129.512.00%582,474
May 19, 202630.7231.0827.7128.9328.93-6.74%923,183
May 18, 202633.0333.4930.4831.0231.02-6.09%618,161
May 15, 202632.1634.3531.7333.0333.03-0.75%1,047,146
May 14, 202629.3333.6128.4433.2833.2814.84%1,482,581
May 13, 202629.5030.2128.2228.9828.98-0.86%495,724
May 12, 202630.0130.0628.3429.2329.23-4.41%378,178
May 11, 202630.0030.9329.9330.5830.582.07%359,902
May 8, 202630.2230.7429.3629.9629.960.91%406,164
May 7, 202631.5731.7929.6129.6929.69-5.90%429,062
May 6, 202630.9732.7429.8731.5531.552.53%648,614
May 5, 202629.7233.0029.5130.7730.77-2.26%882,826
May 4, 202631.3132.3231.0031.4831.480.38%558,055
May 1, 202629.5631.5129.5031.3631.365.98%607,411
Apr 30, 202627.6429.6227.1329.5929.598.43%484,611
Apr 29, 202627.7827.7826.8127.2927.29-1.62%331,634
Apr 28, 202627.5027.9026.8627.7427.74-0.61%323,376
Apr 27, 202628.1628.8227.4927.9127.91-0.04%408,388
Apr 24, 202627.8828.1427.4427.9227.920.58%450,211
Apr 23, 202627.8128.2526.6727.7627.760.80%551,289
Apr 22, 202627.5328.8127.0927.5427.542.95%415,535
Apr 21, 202626.9127.8626.5326.7526.75-0.59%511,249
Apr 20, 202625.6427.0025.4926.9126.914.02%400,375
Apr 17, 202625.5926.1725.4125.8725.873.44%437,587
Apr 16, 202625.7525.7624.6325.0125.01-2.38%475,707
Apr 15, 202625.6426.0025.1925.6225.62-0.74%355,050
Apr 14, 202625.5426.1025.0625.8125.813.99%564,682
Apr 13, 202626.1326.3424.6824.8224.82-5.98%451,325
Apr 10, 202626.0827.2525.7426.4026.401.54%518,362
Apr 9, 202625.1226.3125.1226.0026.002.93%440,264
Apr 8, 202625.3225.8024.5525.2625.265.21%880,488
Apr 7, 202624.0724.4923.2324.0124.010.04%769,722
Apr 6, 202624.5124.7823.7524.0024.00-2.40%465,409
Apr 2, 202623.8725.0523.2024.5924.59-0.32%754,956
Apr 1, 202624.8425.7023.6524.6724.67-3.25%780,026
Mar 31, 202625.1825.6224.0325.5025.502.95%952,578
Mar 30, 202627.4927.4924.7024.7724.77-7.40%513,988
Mar 27, 202627.1727.5726.3726.7526.75-1.83%654,330
Mar 26, 202628.4029.1227.0427.2527.25-5.28%550,403
Mar 25, 202628.8729.0527.6228.7728.771.59%654,179
Mar 24, 202627.5328.6027.4328.3228.322.16%335,602
Mar 23, 202626.9928.0026.9927.7227.723.98%542,445
Mar 20, 202626.8627.7525.8326.6626.66-0.63%1,313,737
Mar 19, 202625.9727.2525.3626.8326.830.56%338,285
Mar 18, 202626.0826.7725.5226.6826.682.14%443,174
Mar 17, 202625.9326.3025.4926.1226.122.07%289,533
Mar 16, 202625.3525.8524.7725.5925.593.56%417,727
Mar 13, 202626.2626.5424.6724.7124.71-5.97%655,351
Mar 12, 202625.3126.9725.1326.2826.281.78%490,809
Mar 11, 202626.5126.9025.8025.8225.82-2.05%619,963
Mar 10, 202626.2326.8825.8126.3626.360.46%474,910
Mar 9, 202625.1126.5824.5126.2426.242.10%401,931
Mar 6, 202626.2426.6125.6525.7025.70-5.31%559,547
Mar 5, 202627.7127.9126.6527.1427.14-3.59%425,087
Mar 4, 202628.7329.8128.1128.1528.150.90%521,329
Mar 3, 202631.0031.1526.3027.9027.90-9.85%1,175,606
Mar 2, 202629.2731.3529.2130.9530.951.61%462,195
Feb 27, 202631.1331.2829.5730.4630.46-4.42%483,828
Feb 26, 202632.3032.3030.6631.8731.87-3.01%438,106
Feb 25, 202633.4733.6032.6732.8632.86-1.14%332,087
Feb 24, 202632.7533.7431.7533.2433.241.09%368,701
Feb 23, 202633.4933.8532.0032.8832.88-2.52%295,282
Feb 20, 202633.7034.5732.9633.7333.73-0.65%457,998
Feb 19, 202632.8134.0032.3433.9533.953.10%315,760
Feb 18, 202632.6033.9032.4732.9332.931.35%355,483
Feb 17, 202632.7133.0631.1532.4932.49-0.58%489,459
Feb 13, 202633.4534.1532.1932.6832.68-1.83%434,698
Feb 12, 202634.0234.1233.0033.2933.29-1.19%387,150
Feb 11, 202633.4333.7331.3233.6933.692.87%555,959
Feb 10, 202632.0333.8531.4132.7532.751.21%436,834
Feb 9, 202631.1632.7630.3932.3632.364.66%555,625
Feb 6, 202627.8131.5427.4330.9230.9216.11%903,664
Feb 5, 202629.2529.5626.2926.6326.63-11.32%752,850
Feb 4, 202631.9232.7629.0030.0330.03-4.48%315,847
Feb 3, 202631.2132.1430.1231.4431.442.85%383,359