Ameresco Inc (AMRC) Historical Stock Data
12.18 ↑0.16 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is down -0.82% a day on average. There have been 16 days where Ameresco Inc closed green and 14 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 11.81 | 12.18 | ↑$0.37 (3.13%) | 11.77 | 12.23 | 369.71K |
| 2025-04-01 | 12.11 | 12.02 | ↓$0.09 (-0.74%) | 11.74 | 12.41 | 619.22K |
| 2025-03-31 | 11.98 | 12.08 | ↑$0.10 (0.83%) | 11.82 | 12.36 | 694.62K |
| 2025-03-28 | 12.32 | 12.36 | ↑$0.04 (0.32%) | 12.15 | 12.75 | 623.36K |
| 2025-03-27 | 12.25 | 12.30 | ↑$0.05 (0.41%) | 12.10 | 12.49 | 317.40K |
| 2025-03-26 | 12.81 | 12.34 | ↓$0.47 (-3.67%) | 12.07 | 13.19 | 317.94K |
| 2025-03-25 | 12.98 | 12.77 | ↓$0.21 (-1.62%) | 12.66 | 13.34 | 534.41K |
| 2025-03-24 | 13.69 | 12.91 | ↓$0.78 (-5.70%) | 12.88 | 13.74 | 895.16K |
| 2025-03-21 | 12.60 | 13.41 | ↑$0.81 (6.43%) | 12.53 | 13.66 | 1.22M |
| 2025-03-20 | 12.77 | 12.79 | ↑$0.02 (0.16%) | 12.45 | 13.67 | 1.06M |
| 2025-03-19 | 11.92 | 12.90 | ↑$0.98 (8.22%) | 11.80 | 13.16 | 1.05M |
| 2025-03-18 | 11.39 | 12.04 | ↑$0.65 (5.71%) | 11.25 | 12.46 | 797.92K |
| 2025-03-17 | 10.40 | 11.56 | ↑$1.16 (11.15%) | 10.40 | 11.86 | 720.50K |
| 2025-03-14 | 10.15 | 10.54 | ↑$0.39 (3.84%) | 10.00 | 10.58 | 894.53K |
| 2025-03-13 | 10.39 | 10.00 | ↓$0.39 (-3.75%) | 9.73 | 10.72 | 814.33K |
| 2025-03-12 | 10.53 | 10.56 | ↑$0.03 (0.28%) | 10.02 | 10.60 | 749.48K |
| 2025-03-11 | 10.46 | 10.32 | ↓$0.14 (-1.34%) | 9.93 | 10.68 | 788.93K |
| 2025-03-10 | 10.89 | 10.34 | ↓$0.55 (-5.05%) | 10.05 | 11.31 | 1.21M |
| 2025-03-07 | 10.11 | 11.09 | ↑$0.98 (9.69%) | 10.04 | 11.38 | 1.99M |
| 2025-03-06 | 9.68 | 9.29 | ↓$0.39 (-4.03%) | 9.04 | 9.74 | 1.09M |
| 2025-03-05 | 9.76 | 9.93 | ↑$0.17 (1.74%) | 9.54 | 10.15 | 1.76M |
| 2025-03-04 | 10.04 | 9.59 | ↓$0.45 (-4.48%) | 9.39 | 10.34 | 2.14M |
| 2025-03-03 | 12.05 | 10.56 | ↓$1.49 (-12.37%) | 10.40 | 12.15 | 2.08M |
| 2025-02-28 | 16.29 | 11.80 | ↓$4.49 (-27.56%) | 11.78 | 16.49 | 3.51M |
| 2025-02-27 | 18.09 | 18.33 | ↑$0.24 (1.33%) | 17.83 | 18.44 | 760.52K |
| 2025-02-26 | 18.37 | 18.25 | ↓$0.12 (-0.65%) | 18.19 | 19.33 | 412.75K |
| 2025-02-25 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 17.88 | 18.54 | 254.54K |
| 2025-02-24 | 18.77 | 18.30 | ↓$0.47 (-2.50%) | 18.01 | 18.99 | 365.25K |
| 2025-02-21 | 20.00 | 18.69 | ↓$1.31 (-6.55%) | 18.61 | 20.22 | 243.23K |
| 2025-02-20 | 19.15 | 19.59 | ↑$0.44 (2.30%) | 18.97 | 19.85 | 353.64K |
Create an account or log in to view more rows.
$AMRC we like the stock
$AMRC Moon soon
$AMRC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AMRC get ready bears and bulls
$AMRC what caused the sell off in an otherwise good tech market today?
$AMRC The United States stock market is going to crash.
$AMRC holding unfortunately lol
$AMRC Who else bought the dip on Friday?
$AMRC when is earnings
$AMRC all in