Skip to main content
Ameresco, Inc. (AMRC)
NYSE: AMRC · Real-Time Price · USD
27.74
-0.17 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
28.25
+0.51 (1.84%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Ameresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.9026.8627.7427.74-0.61%323,274
Apr 27, 202628.1628.8227.4927.9127.91-0.04%408,388
Apr 24, 202627.8828.1427.4427.9227.920.58%372,095
Apr 23, 202627.8128.2526.6727.7627.760.80%551,267
Apr 22, 202627.5328.8127.0927.5427.542.95%415,534
Apr 21, 202626.9127.8626.5326.7526.75-0.59%511,020
Apr 20, 202625.6427.0025.4926.9126.914.02%400,372
Apr 17, 202625.5926.1725.4125.8725.873.44%436,816
Apr 16, 202625.7525.7624.6325.0125.01-2.38%475,392
Apr 15, 202625.6426.0025.1925.6225.62-0.74%354,963
Apr 14, 202625.5426.1025.0625.8125.813.99%564,459
Apr 13, 202626.1326.3424.6824.8224.82-5.98%451,149
Apr 10, 202626.0827.2525.7426.4026.401.54%518,306
Apr 9, 202625.1226.3125.1226.0026.002.93%440,249
Apr 8, 202625.3225.8024.5525.2625.265.21%879,829
Apr 7, 202624.0724.4923.2324.0124.010.04%767,076
Apr 6, 202624.5124.7823.7524.0024.00-2.40%465,156
Apr 2, 202623.8725.0523.2024.5924.59-0.32%754,556
Apr 1, 202624.8425.7023.6524.6724.67-3.25%779,914
Mar 31, 202625.1825.6224.0325.5025.502.95%952,478
Mar 30, 202627.4927.4924.7024.7724.77-7.40%513,508
Mar 27, 202627.1727.5726.3726.7526.75-1.83%651,693
Mar 26, 202628.4029.1227.0427.2527.25-5.28%549,552
Mar 25, 202628.8729.0527.6228.7728.771.59%654,117
Mar 24, 202627.5328.6027.4328.3228.322.16%335,242
Mar 23, 202626.9928.0026.9927.7227.723.98%541,697
Mar 20, 202626.8627.7525.8326.6626.66-0.63%1,301,049
Mar 19, 202625.9727.2525.3626.8326.830.56%335,089
Mar 18, 202626.0826.7725.5226.6826.682.14%443,163
Mar 17, 202625.9326.3025.4926.1226.122.07%289,333
Mar 16, 202625.3525.8524.7725.5925.593.56%417,612
Mar 13, 202626.2626.5424.6724.7124.71-5.97%644,020
Mar 12, 202625.3126.9725.1326.2826.281.78%490,734
Mar 11, 202626.5126.9025.8025.8225.82-2.05%619,935
Mar 10, 202626.2326.8825.8126.3626.360.46%474,857
Mar 9, 202625.1126.5824.5126.2426.242.10%394,363
Mar 6, 202626.2426.6125.6525.7025.70-5.31%559,447
Mar 5, 202627.7127.9126.6527.1427.14-3.59%424,676
Mar 4, 202628.7329.8128.1128.1528.150.90%520,243
Mar 3, 202631.0031.1526.3027.9027.90-9.85%1,175,219
Mar 2, 202629.2731.3529.2130.9530.951.61%459,532
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
Feb 2, 202630.8831.5429.9330.5730.57-2.46%375,825
Jan 30, 202631.9033.2130.9431.3431.34-3.18%446,038
Jan 29, 202633.4933.7031.6432.3732.37-2.82%445,235
Jan 28, 202633.8334.0132.7133.3133.310.88%407,436
Jan 27, 202632.0733.8331.8633.0233.023.61%432,099
Jan 26, 202632.3632.7231.8631.8731.87-1.97%288,783
Jan 23, 202633.4733.8532.2132.5132.51-0.64%431,588
Jan 22, 202632.3433.2932.1332.7232.722.57%525,560
Jan 21, 202631.7132.5630.8931.9031.902.37%665,957
Jan 20, 202632.2332.6030.6931.1631.16-5.97%652,075
Jan 16, 202631.5833.8231.0633.1433.145.81%1,887,434
Jan 15, 202630.7831.7130.3531.3231.322.22%468,267
Jan 14, 202630.8331.2630.0730.6430.64-2.98%735,156
Jan 13, 202631.6231.8031.0231.5831.581.64%303,734
Jan 12, 202630.4331.8230.2731.0731.072.58%373,625
Jan 9, 202629.8130.6829.6630.2930.293.45%315,274
Jan 8, 202629.2230.1028.9929.2829.280.07%429,005
Jan 7, 202630.2930.2929.0629.2629.26-3.94%472,371
Jan 6, 202630.9230.9229.5130.4630.46-1.49%590,005
Jan 5, 202630.9531.0429.7430.9230.920.82%309,242
Jan 2, 202629.9731.1229.6630.6730.674.71%314,733
Dec 31, 202529.5029.5028.7229.2929.29-0.41%480,564
Dec 30, 202530.2430.6629.3529.4129.41-2.19%274,006
Dec 29, 202529.8330.9029.8330.0730.07-0.36%258,116
Dec 26, 202530.3130.3429.7230.1830.18-0.53%177,525
Dec 24, 202529.8530.4229.5230.3430.340.03%209,986
Dec 23, 202530.5830.5929.7730.3330.33-1.65%260,347
Dec 22, 202530.0131.1129.6730.8430.844.12%471,265
Dec 19, 202529.5130.2529.2929.6229.620.17%848,726
Dec 18, 202530.1130.5129.0529.5729.571.51%662,948
Dec 17, 202529.8130.6029.0529.1329.13-1.59%435,952
Dec 16, 202529.3429.8228.6929.6029.60-0.17%617,678
Dec 15, 202530.4830.7929.2629.6529.65-1.36%609,926
Dec 12, 202532.0232.1629.7830.0630.06-6.38%438,626
Dec 11, 202531.3132.3230.6932.1132.111.42%594,488
Dec 10, 202532.1632.4231.1631.6631.66-1.98%468,887
Dec 9, 202532.2233.0031.8432.3032.30-0.62%572,184
Dec 8, 202533.5733.5732.3632.5032.50-2.26%387,061
Dec 5, 202533.9133.9632.5033.2533.25-2.38%558,998
Dec 4, 202535.0236.0234.0034.0634.06-2.63%429,586
Dec 3, 202535.2835.3633.7934.9834.98-0.26%637,887