Ameresco Inc (AMRC) Historical Stock Data
22.35 ↑0.25 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is down -1.69% a day on average. There have been 8 days where Ameresco Inc closed green and 22 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.79 | 22.35 | ↑$0.56 (2.57%) | 21.76 | 22.98 | 560.55K |
| 2024-12-19 | 23.28 | 22.10 | ↓$1.18 (-5.07%) | 21.89 | 23.28 | 376.06K |
| 2024-12-18 | 23.99 | 22.90 | ↓$1.09 (-4.54%) | 22.49 | 25.20 | 308.47K |
| 2024-12-17 | 24.00 | 23.92 | ↓$0.08 (-0.33%) | 23.75 | 24.57 | 319.52K |
| 2024-12-16 | 24.72 | 24.31 | ↓$0.41 (-1.66%) | 24.10 | 25.35 | 295.55K |
| 2024-12-13 | 25.09 | 25.00 | ↓$0.09 (-0.36%) | 24.53 | 25.42 | 224.99K |
| 2024-12-12 | 25.76 | 25.16 | ↓$0.60 (-2.33%) | 25.07 | 26.05 | 298.75K |
| 2024-12-11 | 26.96 | 25.91 | ↓$1.05 (-3.89%) | 25.88 | 27.15 | 326.10K |
| 2024-12-10 | 26.87 | 26.59 | ↓$0.28 (-1.04%) | 26.00 | 27.57 | 331.33K |
| 2024-12-09 | 27.87 | 27.17 | ↓$0.70 (-2.51%) | 27.09 | 28.65 | 344.68K |
| 2024-12-06 | 27.83 | 27.78 | ↓$0.05 (-0.18%) | 27.09 | 27.93 | 178.42K |
| 2024-12-05 | 27.97 | 27.30 | ↓$0.67 (-2.40%) | 27.18 | 28.54 | 240.82K |
| 2024-12-04 | 28.35 | 27.84 | ↓$0.51 (-1.80%) | 27.63 | 28.83 | 295.65K |
| 2024-12-03 | 28.48 | 28.13 | ↓$0.35 (-1.23%) | 27.61 | 28.78 | 253.55K |
| 2024-12-02 | 28.25 | 28.71 | ↑$0.46 (1.63%) | 27.90 | 29.05 | 336.60K |
| 2024-11-29 | 28.84 | 28.17 | ↓$0.67 (-2.32%) | 28.04 | 29.57 | 234.90K |
| 2024-11-27 | 26.92 | 28.53 | ↑$1.61 (5.98%) | 26.92 | 29.00 | 318.14K |
| 2024-11-26 | 26.81 | 26.19 | ↓$0.62 (-2.31%) | 25.90 | 27.09 | 315.92K |
| 2024-11-25 | 27.32 | 27.20 | ↓$0.12 (-0.44%) | 26.94 | 28.49 | 451.53K |
| 2024-11-22 | 26.15 | 26.37 | ↑$0.22 (0.84%) | 25.66 | 26.54 | 286.15K |
| 2024-11-21 | 26.67 | 26.13 | ↓$0.54 (-2.02%) | 26.03 | 27.22 | 292.30K |
| 2024-11-20 | 26.67 | 26.75 | ↑$0.08 (0.30%) | 26.23 | 27.16 | 253.90K |
| 2024-11-19 | 26.37 | 26.53 | ↑$0.16 (0.61%) | 26.16 | 26.98 | 271.18K |
| 2024-11-18 | 27.39 | 26.67 | ↓$0.72 (-2.63%) | 26.65 | 28.32 | 386.60K |
| 2024-11-15 | 27.20 | 25.49 | ↓$1.71 (-6.29%) | 25.32 | 27.20 | 355.82K |
| 2024-11-14 | 26.41 | 26.78 | ↑$0.37 (1.40%) | 25.67 | 27.33 | 400.85K |
| 2024-11-13 | 27.10 | 26.28 | ↓$0.82 (-3.03%) | 25.77 | 28.09 | 379.05K |
| 2024-11-12 | 27.69 | 26.45 | ↓$1.24 (-4.48%) | 25.93 | 28.90 | 409.57K |
| 2024-11-11 | 27.45 | 28.60 | ↑$1.15 (4.19%) | 26.99 | 28.66 | 649.84K |
| 2024-11-08 | 32.00 | 26.48 | ↓$5.52 (-17.25%) | 25.50 | 32.00 | 1.05M |
Create an account or log in to view more rows.
$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
$AMRC let it ride
$AMRC is the dump over