Ameresco Inc (AMRC) Historical Stock Data
13.36 ↑0.17 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is up 0.59% a day on average. There have been 17 days where Ameresco Inc closed green and 13 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 13.21 | 13.36 | ↑$0.15 (1.14%) | 13.14 | 13.82 | 473.75K |
| 2025-05-08 | 12.94 | 13.19 | ↑$0.25 (1.93%) | 12.51 | 13.50 | 648.48K |
| 2025-05-07 | 12.87 | 12.67 | ↓$0.20 (-1.55%) | 12.37 | 13.56 | 730.07K |
| 2025-05-06 | 14.00 | 13.00 | ↓$1.00 (-7.14%) | 12.92 | 15.59 | 2.13M |
| 2025-05-05 | 11.83 | 11.63 | ↓$0.20 (-1.69%) | 11.48 | 12.08 | 577.90K |
| 2025-05-02 | 11.31 | 12.00 | ↑$0.69 (6.10%) | 11.21 | 12.06 | 881.77K |
| 2025-05-01 | 10.85 | 11.06 | ↑$0.21 (1.94%) | 10.85 | 11.55 | 546.30K |
| 2025-04-30 | 10.42 | 10.63 | ↑$0.21 (2.02%) | 10.17 | 10.63 | 533.30K |
| 2025-04-29 | 10.80 | 10.86 | ↑$0.06 (0.56%) | 10.55 | 11.09 | 434.90K |
| 2025-04-28 | 10.65 | 10.72 | ↑$0.07 (0.66%) | 10.41 | 10.93 | 422.87K |
| 2025-04-25 | 10.06 | 10.75 | ↑$0.69 (6.86%) | 9.99 | 10.90 | 621.96K |
| 2025-04-24 | 9.45 | 10.06 | ↑$0.61 (6.46%) | 9.42 | 10.09 | 542.60K |
| 2025-04-23 | 10.14 | 9.41 | ↓$0.73 (-7.20%) | 9.36 | 10.49 | 843.42K |
| 2025-04-22 | 8.72 | 9.68 | ↑$0.96 (11.01%) | 8.70 | 9.79 | 888.94K |
| 2025-04-21 | 9.69 | 8.66 | ↓$1.03 (-10.63%) | 8.49 | 9.69 | 788.19K |
| 2025-04-17 | 10.08 | 9.95 | ↓$0.13 (-1.29%) | 9.63 | 10.47 | 2.69M |
| 2025-04-16 | 9.55 | 10.19 | ↑$0.64 (6.70%) | 9.50 | 10.62 | 1.20M |
| 2025-04-15 | 9.73 | 9.58 | ↓$0.15 (-1.54%) | 9.51 | 10.03 | 517.25K |
| 2025-04-14 | 10.26 | 10.09 | ↓$0.17 (-1.66%) | 9.85 | 10.40 | 411.07K |
| 2025-04-11 | 10.19 | 9.99 | ↓$0.20 (-1.96%) | 9.55 | 10.19 | 374.87K |
| 2025-04-10 | 10.50 | 10.22 | ↓$0.28 (-2.67%) | 9.74 | 10.77 | 683.69K |
| 2025-04-09 | 9.04 | 10.81 | ↑$1.77 (19.58%) | 9.00 | 11.15 | 794.59K |
| 2025-04-08 | 10.62 | 9.28 | ↓$1.34 (-12.62%) | 9.14 | 10.75 | 861.19K |
| 2025-04-07 | 10.04 | 10.10 | ↑$0.06 (0.60%) | 9.90 | 11.15 | 679.66K |
| 2025-04-04 | 10.75 | 10.82 | ↑$0.07 (0.65%) | 10.04 | 10.85 | 715.72K |
| 2025-04-03 | 11.48 | 11.23 | ↓$0.25 (-2.18%) | 10.96 | 11.77 | 466.98K |
| 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 |
Create an account or log in to view more rows.
$AMRC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AMRC I blocked some bears and I liked it!
$AMRC watch this fly!!!!
$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