NYSE : AMRC
Ameresco, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ameresco, Inc. (AMRC) closed at 20.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.85 | 21.99 | 20.33 | 20.9 | 221,099 | +2.90% |
| 2026-10-30 | 19.97 | 20.62 | 19.685 | 20.31 | 504,117 | -3.29% |
| 2026-10-29 | 20.42 | 21.56 | 20.025 | 21 | 382,350 | +3.40% |
| 2026-10-28 | 19.96 | 20.63 | 19.04 | 20.31 | 891,394 | +1.96% |
| 2026-10-27 | 18.92 | 20.5 | 18.86 | 19.92 | 711,744 | +8.73% |
| 2026-10-26 | 18.68 | 18.95 | 18.27 | 18.32 | 622,343 | -1.13% |
| 2026-10-23 | 18.8 | 19.04 | 18.353 | 18.53 | 483,149 | -2.88% |
| 2026-10-22 | 19.5 | 20 | 18.83 | 19.08 | 635,300 | -3.83% |
| 2026-10-21 | 19.29 | 19.96 | 19 | 19.84 | 491,862 | +5.81% |
| 2026-10-20 | 18.63 | 19.38 | 18.38 | 18.75 | 450,856 | -0.58% |
| 2026-10-19 | 20.05 | 20.05 | 18.415 | 18.86 | 549,424 | -3.28% |
| 2026-10-16 | 19.98 | 20.6 | 19.3 | 19.5 | 677,928 | -2.94% |
| 2026-10-15 | 19.6 | 20.17 | 19.02 | 20.09 | 791,428 | -0.10% |
| 2026-10-14 | 20.44 | 20.497 | 19.885 | 20.11 | 631,865 | -3.73% |
| 2026-10-13 | 20.73 | 21 | 20.24 | 20.89 | 552,378 | +0.00% |
| 2026-10-12 | 21.08 | 21.195 | 20.61 | 20.89 | 264,295 | -2.06% |
| 2026-10-09 | 21.26 | 21.73 | 20.91 | 21.33 | 369,106 | +1.52% |
| 2026-10-08 | 21.66 | 22.05 | 20.56 | 21.01 | 565,601 | -4.20% |
| 2026-10-07 | 22.15 | 22.15 | 21.32 | 21.93 | 455,312 | -3.31% |
| 2026-10-06 | 21.87 | 22.754 | 21.71 | 22.68 | 383,962 | +5.54% |
| 2026-10-05 | 21.6 | 21.835 | 20.58 | 21.49 | 645,445 | -0.37% |
| 2026-10-02 | 21.63 | 22.48 | 21.53 | 21.57 | 380,426 | +2.71% |
| 2026-10-01 | 20.65 | 21.23 | 20.18 | 21 | 588,009 | +1.40% |
| 2026-09-30 | 21.29 | 21.555 | 20.68 | 20.71 | 477,037 | -1.52% |
| 2026-09-29 | 20.71 | 21.32 | 20.37 | 21.03 | 699,324 | +3.49% |
| 2026-09-28 | 21.03 | 21.355 | 20.26 | 20.32 | 449,254 | -5.40% |
| 2026-09-25 | 21.98 | 22.31 | 21.39 | 21.48 | 608,704 | -0.88% |
| 2026-09-24 | 22.09 | 22.09 | 20.96 | 21.67 | 480,254 | -4.66% |
| 2026-09-23 | 23.92 | 24.085 | 22.7 | 22.73 | 399,322 | -6.15% |
| 2026-09-22 | 24.32 | 24.5 | 23.84 | 24.22 | 611,584 | +0.58% |
| 2026-09-21 | 24.5 | 24.65 | 23.8 | 24.08 | 467,559 | +1.39% |
| 2026-09-18 | 24.225 | 24.225 | 22.91 | 23.75 | 1,225,442 | +0.21% |
| 2026-09-17 | 23.55 | 24.54 | 23.3 | 23.7 | 639,120 | +3.67% |
| 2026-09-16 | 22.9 | 22.99 | 22.22 | 22.86 | 454,027 | +2.28% |
| 2026-09-15 | 22.99 | 23.12 | 21.81 | 22.35 | 808,993 | -1.46% |
| 2026-09-14 | 22.6 | 23.37 | 22.41 | 22.68 | 924,182 | -4.63% |
| 2026-09-11 | 23.1 | 24.09 | 23.1 | 23.78 | 516,105 | +4.34% |
| 2026-09-10 | 22.13 | 23.145 | 22.05 | 22.79 | 665,761 | -0.04% |
| 2026-09-09 | 23.96 | 24.355 | 22.65 | 22.8 | 452,178 | -4.72% |
| 2026-09-08 | 23.5 | 24.53 | 23.46 | 23.93 | 557,715 | +3.37% |
| 2026-09-04 | 22.8 | 23.44 | 22.525 | 23.15 | 603,846 | +1.67% |
| 2026-09-03 | 21.96 | 22.8 | 21.63 | 22.77 | 677,338 | +4.35% |
| 2026-09-02 | 22.35 | 22.92 | 21.77 | 21.82 | 736,713 | -3.45% |
| 2026-09-01 | 22 | 22.645 | 21.91 | 22.6 | 802,408 | +2.17% |
| 2026-08-31 | 21.75 | 22.37 | 21.68 | 22.12 | 483,035 | +0.59% |
| 2026-08-28 | 23.35 | 23.47 | 21.83 | 21.99 | 617,962 | -4.02% |
| 2026-08-27 | 23 | 23.1 | 22.37 | 22.91 | 602,510 | +3.38% |
| 2026-08-26 | 22.85 | 23 | 21.6 | 22.16 | 638,411 | +0.41% |
| 2026-08-25 | 21.52 | 22.44 | 20.62 | 22.07 | 976,718 | +5.25% |
| 2026-08-24 | 21.19 | 21.29 | 20.37 | 20.97 | 965,203 | -1.92% |
| 2026-08-21 | 22.51 | 22.63 | 21.3 | 21.38 | 791,163 | -3.65% |
| 2026-08-20 | 24.41 | 24.47 | 22.065 | 22.19 | 1,935,069 | -12.47% |
| 2026-08-19 | 25.74 | 26.73 | 25.275 | 25.35 | 630,086 | -0.55% |
| 2026-08-18 | 26.65 | 26.97 | 25.43 | 25.49 | 984,683 | -10.56% |
| 2026-08-17 | 28.2 | 28.62 | 27.775 | 28.5 | 447,456 | +2.15% |
| 2026-08-14 | 27.47 | 28.82 | 27.457 | 27.9 | 400,659 | +0.40% |
| 2026-08-13 | 27.19 | 28.09 | 27.13 | 27.79 | 423,434 | +0.65% |
| 2026-08-12 | 28.17 | 28.44 | 27.04 | 27.61 | 466,458 | +6.64% |
| 2026-08-11 | 25.87 | 26.43 | 25.29 | 25.89 | 427,303 | +2.41% |
| 2026-08-10 | 25.6 | 25.831 | 24.581 | 25.28 | 568,652 | -1.44% |
| 2026-08-07 | 26.38 | 26.84 | 25.4 | 25.65 | 496,901 | +0.39% |
| 2026-08-06 | 25.54 | 27.04 | 25.35 | 25.55 | 837,375 | -0.43% |
| 2026-08-05 | 27.66 | 27.69 | 25.36 | 25.66 | 788,641 | -8.16% |
| 2026-08-04 | 31.93 | 31.93 | 27.33 | 27.94 | 2,994,273 | +22.92% |
| 2026-08-03 | 20.67 | 23.23 | 20.645 | 22.73 | 853,930 | +7.88% |
| 2026-07-31 | 21.44 | 21.705 | 20.47 | 21.07 | 602,950 | +1.98% |
| 2026-07-30 | 19.71 | 20.9 | 19.08 | 20.66 | 595,175 | +11.62% |
| 2026-07-29 | 19.79 | 20.09 | 18.375 | 18.51 | 699,979 | -5.85% |
| 2026-07-28 | 20.19 | 20.7 | 18.581 | 19.66 | 638,894 | -6.78% |
| 2026-07-27 | 22.44 | 22.44 | 20.795 | 21.09 | 724,423 | -3.03% |
| 2026-07-24 | 23.96 | 23.96 | 21.55 | 21.75 | 370,198 | -7.72% |
| 2026-07-23 | 23.14 | 23.893 | 23.07 | 23.57 | 324,968 | +0.77% |
| 2026-07-22 | 22.97 | 23.82 | 22.93 | 23.39 | 428,836 | +1.17% |
| 2026-07-21 | 22.89 | 23.528 | 22.58 | 23.12 | 402,748 | +2.53% |
| 2026-07-20 | 23.28 | 23.644 | 22.45 | 22.55 | 474,777 | -2.42% |
| 2026-07-17 | 22.55 | 23.83 | 22.46 | 23.11 | 683,660 | -2.03% |
| 2026-07-16 | 24 | 24.18 | 22.83 | 23.59 | 599,071 | -4.42% |
| 2026-07-15 | 25 | 25.76 | 24.36 | 24.68 | 314,043 | -1.28% |
| 2026-07-14 | 24.8 | 25.47 | 24.49 | 25 | 536,457 | +5.26% |
| 2026-07-13 | 24.36 | 24.46 | 23.64 | 23.75 | 484,804 | -4.77% |
| 2026-07-10 | 26.03 | 26.03 | 24.88 | 24.94 | 278,239 | -2.77% |
| 2026-07-09 | 26.1 | 26.4 | 25.3 | 25.65 | 416,111 | +1.62% |
| 2026-07-08 | 24.72 | 25.37 | 24.63 | 25.24 | 499,518 | -0.98% |
| 2026-07-07 | 26.44 | 26.44 | 24.85 | 25.49 | 465,675 | -5.77% |
| 2026-07-06 | 25.72 | 27.11 | 25.6 | 27.05 | 482,797 | +6.50% |
| 2026-07-02 | 26.93 | 27.56 | 24.34 | 25.4 | 566,925 | -4.26% |
| 2026-07-01 | 27.1 | 27.91 | 25.95 | 26.53 | 498,511 | -3.88% |
| 2026-06-30 | 26.97 | 27.78 | 26.75 | 27.6 | 408,000 | +3.88% |
| 2026-06-29 | 26.98 | 27.33 | 25.8 | 26.57 | 548,744 | -0.93% |
| 2026-06-26 | 26.81 | 27.54 | 26.35 | 26.82 | 893,842 | -3.39% |
| 2026-06-25 | 28.1 | 28.61 | 26.96 | 27.76 | 570,038 | +0.29% |
| 2026-06-24 | 27.45 | 28.43 | 27.07 | 27.68 | 350,373 | -0.32% |
| 2026-06-23 | 27.5 | 28.825 | 27 | 27.77 | 680,386 | -4.04% |
| 2026-06-22 | 28.16 | 29.2 | 28.13 | 28.94 | 541,718 | +1.05% |
| 2026-06-18 | 27.75 | 28.69 | 27.5 | 28.64 | 848,686 | +4.95% |
| 2026-06-17 | 27.71 | 29.18 | 26.791 | 27.29 | 638,374 | +0.52% |
| 2026-06-16 | 28.01 | 28.585 | 27.05 | 27.15 | 623,099 | -3.52% |
| 2026-06-15 | 28.98 | 29.39 | 28.05 | 28.14 | 523,649 | +0.29% |
| 2026-06-12 | 28.07 | 28.98 | 27.77 | 28.06 | 444,852 | +0.65% |
| 2026-06-11 | 26.27 | 27.96 | 25.92 | 27.88 | 431,781 | +8.10% |
| 2026-06-10 | 26.53 | 26.92 | 25.27 | 25.79 | 892,036 | -4.23% |
| 2026-06-09 | 27.92 | 28.52 | 25.93 | 26.93 | 700,862 | -2.99% |
| 2026-06-08 | 29.37 | 29.5 | 27.535 | 27.76 | 720,894 | -2.46% |
| 2026-06-05 | 31.75 | 31.93 | 26.32 | 28.46 | 1,627,686 | -13.05% |
| 2026-06-04 | 32.49 | 33.236 | 32.24 | 32.73 | 397,380 | -1.80% |
| 2026-06-03 | 35.35 | 36.284 | 32.96 | 33.33 | 598,930 | -7.60% |
| 2026-06-02 | 34.7 | 36.82 | 34.03 | 36.07 | 467,826 | +4.25% |
| 2026-06-01 | 35.32 | 35.33 | 34.02 | 34.6 | 354,025 | -3.84% |
| 2026-05-29 | 36.59 | 36.916 | 34.663 | 35.98 | 524,143 | -1.59% |
| 2026-05-28 | 35.6 | 36.92 | 35.27 | 36.56 | 452,840 | +1.73% |
| 2026-05-27 | 35.75 | 37.14 | 34.7 | 35.94 | 714,457 | +1.21% |
| 2026-05-26 | 33.47 | 36.39 | 33.47 | 35.51 | 1,312,601 | +11.77% |
| 2026-05-22 | 29.81 | 32.49 | 29.65 | 31.77 | 647,884 | +5.13% |
| 2026-05-21 | 29.07 | 30.65 | 29.07 | 30.22 | 405,309 | +2.41% |
| 2026-05-20 | 29.51 | 30.1 | 28.5 | 29.51 | 582,474 | +2.00% |
| 2026-05-19 | 30.72 | 31.075 | 27.71 | 28.93 | 923,183 | -6.74% |
| 2026-05-18 | 33.03 | 33.49 | 30.48 | 31.02 | 618,161 | -6.09% |
| 2026-05-15 | 32.16 | 34.35 | 31.73 | 33.03 | 1,047,146 | -0.75% |
| 2026-05-14 | 29.33 | 33.609 | 28.44 | 33.28 | 1,482,581 | +14.84% |
| 2026-05-13 | 29.5 | 30.21 | 28.22 | 28.98 | 495,724 | -0.86% |