Ameresco Inc (AMRC) Historical Stock Data
26.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is down -1.03% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 32.01 | 31.64 | ↓$0.37 (-1.16%) | 30.94 | 33.30 | 609.98K |
| 2024-11-06 | 33.25 | 32.15 | ↓$1.10 (-3.31%) | 29.01 | 33.35 | 0.90M |
| 2024-11-05 | 33.19 | 35.40 | ↑$2.21 (6.66%) | 32.91 | 35.52 | 334.74K |
| 2024-11-04 | 32.76 | 33.48 | ↑$0.72 (2.20%) | 32.76 | 34.26 | 552.63K |
| 2024-11-01 | 31.34 | 32.33 | ↑$0.99 (3.16%) | 30.77 | 32.67 | 346.15K |
| 2024-10-31 | 30.00 | 30.77 | ↑$0.77 (2.57%) | 29.76 | 31.50 | 260.08K |
| 2024-10-30 | 29.95 | 29.99 | ↑$0.04 (0.13%) | 29.92 | 31.13 | 231.92K |
| 2024-10-29 | 30.93 | 30.16 | ↓$0.77 (-2.49%) | 29.75 | 30.96 | 319.93K |
| 2024-10-28 | 31.09 | 31.74 | ↑$0.65 (2.09%) | 30.98 | 33.10 | 219.88K |
| 2024-10-25 | 31.84 | 30.51 | ↓$1.33 (-4.18%) | 30.22 | 32.13 | 222K |
| 2024-10-24 | 31.53 | 31.56 | ↑$0.03 (0.10%) | 30.71 | 31.91 | 329.67K |
| 2024-10-23 | 29.84 | 30.78 | ↑$0.94 (3.15%) | 29.55 | 30.88 | 328.63K |
| 2024-10-22 | 30.91 | 29.98 | ↓$0.93 (-3.01%) | 29.93 | 31.23 | 369.03K |
| 2024-10-21 | 31.29 | 30.74 | ↓$0.55 (-1.76%) | 30.72 | 32.29 | 256.40K |
| 2024-10-18 | 31.44 | 31.85 | ↑$0.41 (1.30%) | 30.60 | 32.27 | 708.86K |
| 2024-10-17 | 34.64 | 30.90 | ↓$3.74 (-10.80%) | 30.17 | 34.64 | 799.80K |
| 2024-10-16 | 34.17 | 34.81 | ↑$0.64 (1.87%) | 33.91 | 35.26 | 1.01M |
| 2024-10-15 | 34.25 | 33.30 | ↓$0.95 (-2.77%) | 31.83 | 34.25 | 385.82K |
| 2024-10-14 | 34.79 | 34.94 | ↑$0.15 (0.43%) | 34.32 | 35.00 | 184.48K |
| 2024-10-11 | 33.07 | 34.80 | ↑$1.73 (5.23%) | 33.07 | 35.16 | 204.34K |
| 2024-10-10 | 34.35 | 33.22 | ↓$1.13 (-3.29%) | 33.01 | 34.50 | 140.04K |
Create an account or log in to view more rows.
$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
$AMRC news?