Dark

AMRC
Ameresco, Inc.
stock NYSE

Market Open

Jul 1, 2026 9:51:18 AM EDT

27.78USD+0.670%(+0.18)25,457

23.56Bid 31.48Ask 7.92Spread

Pre-market

Jul 1, 2026 9:20:30 AM EDT

27.30USD-1.087%(-0.30)160

After-hours

Jun 30, 2026 4:00:30 PM EDT

27.60USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	27.0900	27.780000	27.0000	27.7800	+0.652%	25,457	0.000%
2026-06-30	26.9700	27.780000	26.7500	27.6000	+3.877%	435,370	+0.652%
2026-06-29	26.9800	27.330000	25.8000	26.5700	-0.932%	549,143	+4.554%
2026-06-26	26.8100	27.540000	26.3500	26.8200	-3.386%	907,220	+3.579%
2026-06-25	28.1000	28.610000	26.9600	27.7600	+0.289%	570,228	+0.072%
2026-06-24	27.4500	28.430000	27.0700	27.6800	-0.324%	351,208	+0.361%
2026-06-23	27.5000	28.825000	27.0000	27.7700	-4.043%	719,036	+0.036%
2026-06-22	28.1600	29.200000	28.1300	28.9400	+1.047%	542,201	-4.008%
2026-06-18	27.7500	28.690000	27.5000	28.6400	+4.947%	854,759	-3.003%
2026-06-17	27.7100	29.180000	26.7910	27.2900	+0.516%	638,426	+1.796%
2026-06-16	28.0100	28.585000	27.0500	27.1500	-3.518%	623,169	+2.320%
2026-06-15	28.9800	29.390000	28.0500	28.1400	+0.285%	523,655	-1.279%
2026-06-12	28.0700	28.980000	27.7700	28.0600	+0.646%	445,019	-0.998%
2026-06-11	26.2700	27.960000	25.9200	27.8800	+8.104%	434,417	-0.359%
2026-06-10	26.5300	26.920000	25.2700	25.7900	-4.233%	892,276	+7.716%
2026-06-09	27.9200	28.520000	25.9300	26.9300	-2.990%	727,365	+3.156%
2026-06-08	29.3700	29.500000	27.5350	27.7600	-2.460%	721,583	+0.072%
2026-06-05	31.7500	31.930000	26.3200	28.4600	-13.046%	1,628,931	-2.389%
2026-06-04	32.4900	33.236400	32.2400	32.7300	-1.800%	397,661	-15.124%
2026-06-03	35.3500	36.284000	32.9600	33.3300	-7.596%	620,013	-16.652%
2026-06-02	34.7000	36.820000	34.0300	36.0700	+4.249%	468,195	-22.983%
2026-06-01	35.3200	35.329527	34.0200	34.6000	-3.835%	354,421	-19.711%
2026-05-29	36.5900	36.915800	34.6625	35.9800	-1.586%	527,290	-22.790%
2026-05-28	35.6000	36.920000	35.2700	36.5600	+1.725%	459,085	-24.015%
2026-05-27	35.7500	37.140000	34.7000	35.9400	+1.211%	715,105	-22.705%
2026-05-26	33.4700	36.390000	33.4700	35.5100	+11.772%	1,316,768	-21.769%
2026-05-22	29.8100	32.490000	29.6500	31.7700	+5.129%	648,173	-12.559%
2026-05-21	29.0700	30.650000	29.0700	30.2200	+2.406%	405,435	-8.074%
2026-05-20	29.5100	30.100000	28.5000	29.5100	+2.005%	582,603	-5.862%
2026-05-19	30.7200	31.075000	27.7100	28.9300	-6.738%	926,082	-3.975%
2026-05-18	33.0300	33.490000	30.4800	31.0200	-6.085%	619,958	-10.445%
2026-05-15	32.1600	34.350000	31.7300	33.0300	-0.751%	1,047,147	-15.895%
2026-05-14	29.3300	33.609000	28.4400	33.2800	+14.838%	1,482,582	-16.526%
2026-05-13	29.5000	30.210000	28.2200	28.9800	-0.855%	495,725	-4.141%
2026-05-12	30.0100	30.060000	28.3440	29.2300	-4.415%	378,178	-4.961%
2026-05-11	30.0000	30.930000	29.9300	30.5800	+2.069%	359,903	-9.156%
2026-05-08	30.2200	30.740000	29.3600	29.9600	+0.909%	406,165	-7.276%
2026-05-07	31.5700	31.785000	29.6100	29.6900	-5.895%	429,063	-6.433%
2026-05-06	30.9700	32.740000	29.8650	31.5500	+2.535%	648,615	-11.949%
2026-05-05	29.7200	33.000000	29.5100	30.7700	-2.255%	882,827	-9.717%
2026-05-04	31.3100	32.320000	31.0000	31.4800	+0.383%	558,056	-11.753%
2026-05-01	29.5600	31.510000	29.5000	31.3600	+5.982%	607,411	-11.416%
2026-04-30	27.6400	29.620000	27.1301	29.5900	+8.428%	484,611	-6.117%
2026-04-29	27.7800	27.780000	26.8100	27.2900	-1.622%	331,634	+1.796%
2026-04-28	27.5000	27.900000	26.8600	27.7400	-0.609%	323,376	+0.144%
2026-04-27	28.1600	28.820000	27.4900	27.9100	-0.036%	408,388	-0.466%
2026-04-24	27.8800	28.140000	27.4400	27.9200	+0.576%	450,211	-0.501%
2026-04-23	27.8100	28.250000	26.6700	27.7600	+0.799%	551,290	+0.072%
2026-04-22	27.5300	28.810000	27.0900	27.5400	+2.953%	415,536	+0.871%
2026-04-21	26.9100	27.860000	26.5250	26.7500	-0.595%	511,250	+3.850%
2026-04-20	25.6400	27.000000	25.4850	26.9100	+4.020%	400,375	+3.233%
2026-04-17	25.5900	26.170000	25.4100	25.8700	+3.439%	437,588	+7.383%
2026-04-16	25.7500	25.760000	24.6300	25.0100	-2.381%	475,708	+11.076%
2026-04-15	25.6400	26.000000	25.1850	25.6200	-0.736%	355,051	+8.431%
2026-04-14	25.5400	26.100000	25.0550	25.8100	+3.989%	564,683	+7.633%
2026-04-13	26.1300	26.335000	24.6800	24.8200	-5.985%	451,326	+11.926%
2026-04-10	26.0800	27.250000	25.7350	26.4000	+1.538%	518,363	+5.227%
2026-04-09	25.1200	26.310000	25.1200	26.0000	+2.930%	440,256	+6.846%
2026-04-08	25.3200	25.800000	24.5450	25.2600	+5.206%	880,489	+9.976%
2026-04-07	24.0700	24.490000	23.2250	24.0100	+0.042%	769,723	+15.702%
2026-04-06	24.5100	24.780000	23.7500	24.0000	-2.399%	465,409	+15.750%
2026-04-02	23.8700	25.050000	23.2000	24.5900	-0.324%	754,956	+12.973%
2026-04-01	24.8400	25.700000	23.6500	24.6700	-3.255%	780,027	+12.606%
2026-03-31	25.1800	25.620000	24.0300	25.5000	+2.947%	952,579	+8.941%
2026-03-30	27.4900	27.490000	24.7000	24.7700	-7.402%	513,989	+12.152%
2026-03-27	27.1700	27.570000	26.3650	26.7500	-1.835%	654,330	+3.850%
2026-03-26	28.4000	29.120000	27.0400	27.2500	-5.283%	550,404	+1.945%
2026-03-25	28.8700	29.050000	27.6150	28.7700	+1.589%	654,180	-3.441%
2026-03-24	27.5300	28.595000	27.4300	28.3200	+2.165%	335,603	-1.907%
2026-03-23	26.9900	27.999900	26.9900	27.7200	+3.976%	542,445	+0.216%
2026-03-20	26.8600	27.750000	25.8300	26.6600	-0.634%	1,313,656	+4.201%
2026-03-19	25.9700	27.250000	25.3600	26.8300	+0.562%	338,285	+3.541%
2026-03-18	26.0800	26.772500	25.5200	26.6800	+2.144%	443,174	+4.123%
2026-03-17	25.9300	26.300000	25.4900	26.1200	+2.071%	289,533	+6.355%
2026-03-16	25.3500	25.850000	24.7700	25.5900	+3.561%	417,727	+8.558%
2026-03-13	26.2600	26.540000	24.6700	24.7100	-5.974%	655,351	+12.424%
2026-03-12	25.3100	26.970000	25.1315	26.2800	+1.782%	490,810	+5.708%
2026-03-11	26.5100	26.900000	25.8000	25.8200	-2.049%	619,964	+7.591%
2026-03-10	26.2300	26.875000	25.8100	26.3600	+0.457%	474,910	+5.387%
2026-03-09	25.1100	26.580000	24.5117	26.2400	+2.101%	401,932	+5.869%
2026-03-06	26.2400	26.605000	25.6500	25.7000	-5.306%	559,548	+8.093%
2026-03-05	27.7100	27.910000	26.6500	27.1400	-3.588%	425,087	+2.358%
2026-03-04	28.7300	29.805000	28.1050	28.1500	+0.896%	521,330	-1.314%
2026-03-03	31.0000	31.150000	26.3000	27.9000	-9.855%	1,175,606	-0.430%
2026-03-02	29.2700	31.350000	29.2100	30.9500	+1.609%	462,196	-10.242%
2026-02-27	31.1300	31.275000	29.5700	30.4600	-4.424%	483,828	-8.798%
2026-02-26	32.3000	32.300000	30.6600	31.8700	-3.013%	437,167	-12.833%
2026-02-25	33.4700	33.600000	32.6700	32.8600	-1.143%	332,088	-15.460%
2026-02-24	32.7500	33.740000	31.7500	33.2400	+1.095%	368,702	-16.426%
2026-02-23	33.4900	33.850000	32.0000	32.8800	-2.520%	295,282	-15.511%
2026-02-20	33.7000	34.570000	32.9600	33.7300	-0.648%	457,998	-17.640%
2026-02-19	32.8100	34.000000	32.3375	33.9500	+3.097%	315,760	-18.174%
2026-02-18	32.6000	33.900000	32.4700	32.9300	+1.354%	355,483	-15.639%
2026-02-17	32.7100	33.060000	31.1500	32.4900	-0.581%	489,459	-14.497%
2026-02-13	33.4500	34.150000	32.1900	32.6800	-1.832%	434,698	-14.994%
2026-02-12	34.0200	34.120000	33.0000	33.2900	-1.187%	387,150	-16.552%
2026-02-11	33.4300	33.725000	31.3200	33.6900	+2.870%	555,959	-17.542%
2026-02-10	32.0300	33.849900	31.4100	32.7500	+1.205%	436,834	-15.176%
2026-02-09	31.1600	32.760000	30.3900	32.3600	+4.657%	555,625	-14.153%
2026-02-06	27.8100	31.540000	27.4300	30.9200	+16.110%	903,664	-10.155%
2026-02-05	29.2500	29.555000	26.2900	26.6300	-11.322%	752,849	+4.318%
2026-02-04	31.9200	32.760000	29.0000	30.0300	-4.485%	315,847	-7.493%
2026-02-03	31.2100	32.140000	30.1200	31.4400	+2.846%	383,359	-11.641%
2026-02-02	30.8800	31.535000	29.9300	30.5700	-2.457%	375,825	-9.127%
2026-01-30	31.9000	33.210000	30.9400	31.3400	-3.182%	446,038	-11.359%
2026-01-29	33.4900	33.695000	31.6400	32.3700	-2.822%	445,235	-14.180%
2026-01-28	33.8300	34.010000	32.7100	33.3100	+0.878%	407,436	-16.602%
2026-01-27	32.0700	33.830000	31.8600	33.0200	+3.608%	432,099	-15.869%
2026-01-26	32.3600	32.720000	31.8550	31.8700	-1.969%	287,581	-12.833%
2026-01-23	33.4700	33.850000	32.2100	32.5100	-0.642%	431,588	-14.549%
2026-01-22	32.3400	33.291200	32.1300	32.7200	+2.571%	525,560	-15.098%
2026-01-21	31.7100	32.555000	30.8900	31.9000	+2.375%	665,927	-12.915%
2026-01-20	32.2300	32.600000	30.6900	31.1600	-5.975%	652,075	-10.847%
2026-01-16	31.5800	33.820000	31.0600	33.1400	+5.811%	1,887,430	-16.174%
2026-01-15	30.7800	31.710000	30.3538	31.3200	+2.219%	468,267	-11.303%
2026-01-14	30.8300	31.255000	30.0700	30.6400	-2.977%	735,156	-9.334%
2026-01-13	31.6200	31.799000	31.0200	31.5800	+1.641%	303,609	-12.033%
2026-01-12	30.4300	31.819900	30.2700	31.0700	+2.575%	373,625	-10.589%
2026-01-09	29.8100	30.680000	29.6600	30.2900	+3.449%	310,874	-8.287%
2026-01-08	29.2200	30.100000	28.9900	29.2800	+0.068%	429,005	-5.123%
2026-01-07	30.2900	30.290000	29.0600	29.2600	-3.940%	472,371	-5.058%
2026-01-06	30.9200	30.920000	29.5100	30.4600	-1.488%	590,005	-8.798%
2026-01-05	30.9500	31.035000	29.7400	30.9200	+0.815%	309,242	-10.155%
2026-01-02	29.9700	31.120000	29.6600	30.6700	+4.712%	314,733	-9.423%
2025-12-31	29.5000	29.500000	28.7200	29.2900	-0.408%	480,564	-5.155%
2025-12-30	30.2400	30.660000	29.3500	29.4100	-2.195%	273,929	-5.542%
2025-12-29	29.8300	30.900000	29.8300	30.0700	-0.364%	258,116	-7.616%
2025-12-26	30.3100	30.340000	29.7232	30.1800	-0.527%	177,525	-7.952%
2025-12-24	29.8500	30.420000	29.5200	30.3400	+0.033%	209,986	-8.438%
2025-12-23	30.5800	30.590000	29.7700	30.3300	-1.654%	260,347	-8.408%
2025-12-22	30.0100	31.110000	29.6700	30.8400	+4.119%	471,265	-9.922%
2025-12-19	29.5100	30.250000	29.2900	29.6200	+0.169%	848,726	-6.212%
2025-12-18	30.1100	30.510000	29.0450	29.5700	+1.510%	662,948	-6.053%
2025-12-17	29.8100	30.600000	29.0500	29.1300	-1.588%	435,952	-4.634%
2025-12-16	29.3400	29.820000	28.6900	29.6000	-0.169%	617,678	-6.149%
2025-12-15	30.4800	30.790000	29.2600	29.6500	-1.364%	609,926	-6.307%
2025-12-12	32.0200	32.160000	29.7800	30.0600	-6.384%	438,626	-7.585%
2025-12-11	31.3100	32.320000	30.6900	32.1100	+1.421%	594,488	-13.485%
2025-12-10	32.1600	32.420000	31.1600	31.6600	-1.981%	468,887	-12.255%
2025-12-09	32.2200	33.000000	31.8400	32.3000	-0.615%	572,184	-13.994%
2025-12-08	33.5700	33.570000	32.3550	32.5000	-2.256%	387,061	-14.523%
2025-12-05	33.9100	33.960500	32.5000	33.2500	-2.378%	558,998	-16.451%
2025-12-04	35.0200	36.020000	34.0000	34.0600	-2.630%	429,586	-18.438%
2025-12-03	35.2800	35.360000	33.7900	34.9800	-0.257%	637,887	-20.583%
2025-12-02	35.4900	36.400000	34.5700	35.0700	+0.343%	632,966	-20.787%
2025-12-01	34.0900	35.220000	33.5000	34.9500	+0.691%	439,576	-20.515%
2025-11-28	34.6600	34.800000	34.1000	34.7100	+0.173%	161,098	-19.965%
2025-11-26	33.6000	34.720000	33.3900	34.6500	+4.148%	616,383	-19.827%
2025-11-25	32.7500	33.640000	31.8400	33.2700	+2.212%	272,652	-16.501%
2025-11-24	31.8500	32.885000	31.2950	32.5500	+3.531%	340,767	-14.654%
2025-11-21	30.4900	31.745000	29.7500	31.4400	+3.014%	500,926	-11.641%
2025-11-20	32.5000	32.790000	30.2400	30.5200	-1.644%	430,611	-8.978%
2025-11-19	31.0900	32.240000	30.6200	31.0300	-0.353%	421,328	-10.474%
2025-11-18	30.4900	31.800000	30.0100	31.1400	+0.193%	540,975	-10.790%
2025-11-17	31.9100	32.010000	30.5900	31.0800	-3.358%	395,892	-10.618%
2025-11-14	31.4900	33.230000	30.6000	32.1600	+2.030%	757,044	-13.619%
2025-11-13	33.2900	33.940000	31.4500	31.5200	-6.524%	553,614	-11.865%
2025-11-12	35.1800	35.365000	32.9500	33.7200	-3.904%	559,631	-17.616%
2025-11-11	35.4300	36.120000	34.3100	35.0900	-2.283%	319,965	-20.832%
2025-11-10	36.7000	36.960000	35.1800	35.9100	+1.815%	432,955	-22.640%
2025-11-07	35.2900	36.225000	33.4200	35.2700	-3.634%	744,166	-21.236%
2025-11-06	37.3900	37.970000	35.9500	36.6000	-2.244%	472,412	-24.098%
2025-11-05	36.3000	37.750000	35.0200	37.4400	+3.197%	841,683	-25.801%
2025-11-04	36.6000	38.779900	34.1925	36.2800	-9.300%	1,448,639	-23.429%
2025-11-03	39.6200	40.730000	38.2300	40.0000	+1.215%	449,235	-30.550%
2025-10-31	39.3800	40.050000	38.5000	39.5200	+1.411%	379,793	-29.706%
2025-10-30	39.0000	39.897500	38.6000	38.9700	-1.466%	391,395	-28.714%
2025-10-29	40.9800	41.690000	39.3050	39.5500	-3.064%	446,275	-29.760%
2025-10-28	41.5400	42.070000	40.5200	40.8000	-1.805%	286,559	-31.912%
2025-10-27	42.5000	42.830000	41.1500	41.5500	-2.166%	324,295	-33.141%
2025-10-24	41.0000	42.620000	40.7650	42.4700	+7.112%	482,792	-34.589%
2025-10-23	38.3400	40.000000	37.8500	39.6500	+3.471%	425,814	-29.937%
2025-10-22	37.8500	39.000000	37.2800	38.3200	+0.551%	724,755	-27.505%
2025-10-21	38.6900	39.730000	37.1900	38.1100	-6.064%	827,488	-27.106%
2025-10-20	40.8500	42.210000	40.3700	40.5700	+1.603%	573,731	-31.526%
2025-10-17	41.3700	42.120000	39.7100	39.9300	-6.290%	1,642,250	-30.428%
2025-10-16	43.2300	44.590000	41.9300	42.6100	-1.434%	907,205	-34.804%
2025-10-15	44.1400	44.360000	41.8200	43.2300	+4.068%	1,063,359	-35.739%
2025-10-14	40.5000	42.900000	40.0500	41.5400	-0.408%	454,329	-33.125%
2025-10-13	41.0000	44.930000	40.2000	41.7100	+9.246%	923,914	-33.397%
2025-10-10	39.6500	40.683700	37.9800	38.1800	-3.415%	662,068	-27.239%
2025-10-09	38.5600	40.880000	38.0295	39.5300	+2.436%	586,596	-29.724%
2025-10-08	39.2300	39.825000	38.5300	38.5900	-0.669%	777,124	-28.012%
2025-10-07	39.3500	39.700000	37.7600	38.8500	+1.569%	556,952	-28.494%
2025-10-06	38.0500	39.300000	37.5971	38.2500	+2.465%	556,061	-27.373%
2025-10-03	36.2700	37.630000	36.1000	37.3300	+2.724%	589,938	-25.583%
2025-10-02	37.0200	37.965000	36.2300	36.3400	-3.197%	895,588	-23.555%
2025-10-01	33.7300	38.000000	33.5850	37.5400	+11.793%	906,763	-25.999%
2025-09-30	34.1600	34.380000	32.7500	33.5800	-1.698%	881,533	-17.272%
2025-09-29	35.1500	35.710000	33.6600	34.1600	-1.811%	673,392	-18.677%
2025-09-26	34.5000	35.490000	34.2300	34.7900	-0.144%	723,542	-20.149%
2025-09-25	32.6100	35.310000	32.6100	34.8400	+10.218%	1,395,062	-20.264%
2025-09-24	31.9400	32.680000	31.2450	31.6100	+0.413%	549,518	-12.116%
2025-09-23	32.6200	33.740000	31.4500	31.4800	-2.084%	831,081	-11.753%
2025-09-22	30.8100	32.580000	30.3450	32.1500	+4.349%	618,066	-13.593%
2025-09-19	31.6500	32.539000	30.2400	30.8100	-1.471%	1,460,349	-9.834%
2025-09-18	29.1300	31.400000	28.8400	31.2700	+7.679%	724,147	-11.161%
2025-09-17	28.3700	30.050000	28.3700	29.0400	+2.362%	579,230	-4.339%
2025-09-16	28.6100	29.460000	28.1555	28.3700	-1.493%	561,673	-2.080%
2025-09-15	28.0000	29.220000	27.7100	28.8000	+5.148%	700,773	-3.542%
2025-09-12	27.0700	27.850000	26.8400	27.3900	+0.220%	736,846	+1.424%
2025-09-11	27.6400	28.150000	26.9100	27.3300	-2.463%	670,897	+1.647%
2025-09-10	26.0500	28.460000	26.0500	28.0200	+12.666%	1,219,490	-0.857%
2025-09-09	28.5350	28.630000	24.6700	24.8700	+2.472%	765,233	+11.701%
2025-09-08	25.9200	26.000000	23.7650	24.2700	-6.402%	675,055	+14.462%
2025-09-05	26.3800	26.680000	25.2300	25.9300	-0.269%	474,450	+7.135%
2025-09-04	25.6100	26.040000	25.4550	26.0000	+1.365%	356,794	+6.846%
2025-09-03	25.3900	26.080000	25.3650	25.6500	+0.746%	527,375	+8.304%
2025-09-02	26.4300	26.730000	24.8800	25.4600	+0.118%	642,837	+9.112%
2025-08-29	25.4100	25.900000	24.9800	25.4300	+0.554%	430,329	+9.241%
2025-08-28	24.7600	25.430000	24.4100	25.2900	+3.056%	469,000	+9.846%
2025-08-27	24.9000	25.530000	24.4100	24.5400	-2.231%	601,922	+13.203%
2025-08-26	24.7800	25.600000	24.6700	25.1000	+1.291%	501,680	+10.677%
2025-08-25	24.2100	25.040000	23.8050	24.7800	+1.724%	519,525	+12.107%
2025-08-22	23.0800	24.520000	22.6000	24.3600	+7.218%	787,439	+14.039%
2025-08-21	22.3300	22.980000	22.0400	22.7200	+0.353%	348,077	+22.271%
2025-08-20	22.4600	22.960000	22.1827	22.6400	+0.622%	1,258,612	+22.703%
2025-08-19	22.9200	22.990000	22.2000	22.5000	-1.186%	453,666	+23.467%
2025-08-18	22.1500	22.890000	21.8900	22.7700	+6.253%	645,756	+22.003%
2025-08-15	20.8000	22.409900	20.0700	21.4300	+5.049%	657,501	+29.631%
2025-08-14	20.0100	20.640000	19.7900	20.4000	-1.258%	543,941	+36.176%
2025-08-13	20.0000	21.060000	19.8700	20.6600	+4.980%	746,551	+34.463%
2025-08-12	19.7200	20.030000	19.2617	19.6800	+0.511%	514,185	+41.159%
2025-08-11	20.2900	20.728300	19.1300	19.5800	-2.636%	440,717	+41.879%
2025-08-08	20.1500	20.530000	19.5900	20.1100	+0.500%	624,709	+38.140%
2025-08-07	20.6900	21.650000	19.8400	20.0100	-1.767%	663,002	+38.831%
2025-08-06	24.8900	24.960000	19.8900	20.3700	-18.127%	1,633,708	+36.377%
2025-08-05	21.6500	25.070000	20.7900	24.8800	+48.982%	3,224,588	+11.656%
2025-08-04	16.0800	16.780000	15.9000	16.7000	+5.230%	670,212	+66.347%
2025-08-01	16.5000	16.500000	15.5239	15.8700	-6.206%	625,086	+75.047%
2025-07-31	16.7100	17.325000	16.6100	16.9200	+1.257%	485,925	+64.184%
2025-07-30	18.1300	18.290000	16.3900	16.7100	-6.544%	642,531	+66.248%
2025-07-29	17.9500	18.173000	17.4200	17.8800	-0.168%	775,473	+55.369%
2025-07-28	18.1400	18.140000	17.7400	17.9100	-1.159%	351,091	+55.109%
2025-07-25	18.8200	18.980000	18.0400	18.1200	-3.514%	450,848	+53.311%
2025-07-24	19.5600	19.590000	18.6700	18.7800	-4.233%	382,610	+47.923%
2025-07-23	19.5200	19.680000	18.9600	19.6100	+1.923%	441,728	+41.662%
2025-07-22	18.0000	19.718000	17.9300	19.2400	+7.908%	958,945	+44.387%
2025-07-21	18.6700	18.810000	17.8000	17.8300	-2.087%	558,821	+55.805%
2025-07-18	18.4400	18.670000	18.0700	18.2100	-0.817%	2,860,207	+52.554%
2025-07-17	18.2100	18.500000	17.8100	18.3600	+0.328%	990,225	+51.307%
2025-07-16	18.0100	18.490000	17.3131	18.3000	-0.218%	1,388,419	+51.803%
2025-07-15	18.9800	19.870000	17.9700	18.3400	-1.292%	1,018,585	+51.472%
2025-07-14	18.0000	18.850000	17.6400	18.5800	+3.452%	987,373	+49.516%
2025-07-11	17.4300	18.650000	17.1050	17.9600	+1.126%	1,565,171	+54.677%
2025-07-10	16.4600	17.820000	16.2800	17.7600	+8.029%	551,870	+56.419%
2025-07-09	16.7600	16.760000	16.0000	16.4400	-0.243%	382,031	+68.978%
2025-07-08	16.0700	16.610000	15.8100	16.4800	+2.551%	875,022	+68.568%
2025-07-07	16.6100	16.900000	15.9900	16.0700	-4.402%	401,544	+72.869%
2025-07-03	16.4200	17.000000	16.2900	16.8100	+3.319%	255,292	+65.259%
2025-07-02	16.0200	16.890000	16.0200	16.2700	+2.198%	406,848	+70.744%
2025-07-01	15.0600	16.560000	15.0100	15.9200	+4.806%	403,180	+74.497%
2025-06-30	15.2800	15.460000	14.8800	15.1900	+0.198%	374,365	+82.883%
2025-06-27	15.6700	15.670000	14.6800	15.1600	-2.571%	664,043	+83.245%
2025-06-26	15.0700	15.990000	14.9900	15.5600	+5.064%	359,952	+78.535%
2025-06-25	14.9200	15.150000	14.4300	14.8100	-0.537%	418,672	+87.576%
2025-06-24	14.8800	15.305000	14.4700	14.8900	+3.619%	459,883	+86.568%
2025-06-23	14.7300	15.040000	14.0800	14.3700	-4.200%	606,016	+93.319%
2025-06-20	16.1600	16.260000	14.9800	15.0000	-6.832%	1,189,307	+85.200%
2025-06-18	16.0900	16.620000	15.9400	16.1000	+0.312%	431,149	+72.547%
2025-06-17	16.0700	16.560000	15.6400	16.0500	-2.904%	388,207	+73.084%
2025-06-16	16.2900	16.900000	16.1600	16.5300	+4.290%	450,723	+68.058%
2025-06-13	15.6500	16.110000	15.4530	15.8500	-0.999%	361,211	+75.268%
2025-06-12	15.4100	16.200000	15.3950	16.0100	+0.882%	208,533	+73.517%
2025-06-11	15.8600	16.090000	15.5200	15.8700	+1.536%	333,135	+75.047%
2025-06-10	16.1000	16.265000	15.2900	15.6300	-2.129%	389,496	+77.735%
2025-06-09	15.9600	16.380000	15.6400	15.9700	+2.966%	439,744	+73.951%
2025-06-06	15.3300	15.730000	15.0300	15.5100	+4.444%	415,192	+79.110%
2025-06-05	14.7800	15.130000	14.5810	14.8500	+0.135%	235,756	+87.071%
2025-06-04	15.3000	15.430000	14.6800	14.8300	-3.262%	315,693	+87.323%
2025-06-03	13.7000	15.420000	13.3600	15.3300	+13.304%	675,561	+81.213%
2025-06-02	13.6000	13.825000	12.9600	13.5300	-1.814%	383,968	+105.322%
2025-05-30	14.2200	14.310000	13.7600	13.7800	-4.039%	552,476	+101.597%
2025-05-29	14.3700	14.470000	13.8200	14.3600	+2.134%	614,377	+93.454%
2025-05-28	14.2800	14.440000	13.7200	14.0600	-0.916%	354,332	+97.582%
2025-05-27	13.9800	14.330000	13.5400	14.1900	+3.956%	341,875	+95.772%
2025-05-23	13.3400	13.820000	13.3400	13.6500	0.000%	247,759	+103.516%
2025-05-22	13.7500	13.770000	12.9547	13.6500	-3.602%	567,332	+103.516%
2025-05-21	14.3500	14.750000	14.1400	14.1600	-3.411%	376,912	+96.186%
2025-05-20	14.6800	15.270000	14.5000	14.6600	-0.136%	392,232	+89.495%
2025-05-19	14.4800	14.950000	14.2600	14.6800	-1.872%	381,887	+89.237%
2025-05-16	14.7400	15.150000	14.5000	14.9600	+1.355%	449,540	+85.695%
2025-05-15	13.9700	14.905000	13.6200	14.7600	+3.871%	404,410	+88.211%
2025-05-14	14.3100	14.730000	13.9568	14.2100	-2.471%	401,418	+95.496%
2025-05-13	14.6800	15.600000	14.5250	14.5700	+0.137%	1,072,155	+90.666%
2025-05-12	14.0100	14.845000	13.6900	14.5500	+8.907%	890,923	+90.928%
2025-05-09	13.2100	13.815000	13.1407	13.3600	+1.289%	474,012	+107.934%
2025-05-08	12.9400	13.500000	12.5100	13.1900	+4.104%	648,490	+110.614%
2025-05-07	12.8700	13.560000	12.3700	12.6700	-2.538%	730,201	+119.258%
2025-05-06	14.0000	15.594400	12.9200	13.0000	+11.780%	2,133,843	+113.692%
2025-05-05	11.8300	12.080000	11.4800	11.6300	-3.083%	592,888	+138.865%
2025-05-02	11.3100	12.060000	11.2050	12.0000	+8.499%	881,901	+131.500%
2025-05-01	10.8500	11.550000	10.8500	11.0600	+4.045%	546,302	+151.175%
2025-04-30	10.4200	10.630000	10.1650	10.6300	-2.118%	533,298	+161.336%
2025-04-29	10.8000	11.091900	10.5500	10.8600	+1.306%	434,960	+155.801%
2025-04-28	10.6500	10.925000	10.4050	10.7200	-0.279%	422,876	+159.142%
2025-04-25	10.0600	10.900000	9.9900	10.7500	+6.859%	621,962	+158.419%
2025-04-24	9.4500	10.090000	9.4150	10.0600	+6.908%	542,732	+176.143%
2025-04-23	10.1400	10.489900	9.3600	9.4100	-2.789%	843,420	+195.218%
2025-04-22	8.7200	9.790000	8.6740	9.6800	+11.778%	889,013	+186.983%
2025-04-21	9.6900	9.690000	8.4944	8.6600	-12.965%	789,459	+220.785%
2025-04-17	10.0800	10.470000	9.6250	9.9500	-2.355%	2,691,638	+179.196%
2025-04-16	9.5500	10.620000	9.5000	10.1900	+6.367%	1,196,091	+172.620%
2025-04-15	9.7300	10.030000	9.5100	9.5800	-5.055%	517,258	+189.979%
2025-04-14	10.2600	10.395000	9.8460	10.0900	+1.001%	411,070	+175.322%
2025-04-11	10.1900	10.190000	9.5500	9.9900	-2.250%	374,865	+178.078%
2025-04-10	10.5000	10.770000	9.7400	10.2200	-5.458%	683,685	+171.820%
2025-04-09	9.0400	11.145000	9.0000	10.8100	+16.487%	794,592	+156.984%
2025-04-08	10.6200	10.750000	9.1400	9.2800	-8.119%	861,191	+199.353%
2025-04-07	10.0400	11.150000	9.9000	10.1000	-6.654%	679,658	+175.050%
2025-04-04	10.7500	10.850000	10.0350	10.8200	-3.651%	715,720	+156.747%
2025-04-03	11.4800	11.770000	10.9600	11.2300	-7.800%	466,977	+147.373%
2025-04-02	11.8100	12.230000	11.7700	12.1800	+1.331%	369,707	+128.079%
2025-04-01	12.1100	12.410000	11.7400	12.0200	-0.497%	619,872	+131.115%
2025-03-31	11.9800	12.360000	11.8200	12.0800	-2.265%	694,615	+129.967%
2025-03-28	12.3200	12.750000	12.1450	12.3600	+0.488%	623,363	+124.757%
2025-03-27	12.2500	12.490000	12.1000	12.3000	-0.324%	317,403	+125.854%
2025-03-26	12.8100	13.190000	12.0700	12.3400	-3.367%	315,128	+125.122%
2025-03-25	12.9800	13.340000	12.6600	12.7700	-1.084%	517,355	+117.541%
2025-03-24	13.6900	13.740000	12.8800	12.9100	-3.729%	874,995	+115.182%
2025-03-21	12.6000	13.660000	12.5300	13.4100	+4.848%	1,188,337	+107.159%
2025-03-20	12.7700	13.670000	12.4500	12.7900	-0.853%	1,055,530	+117.201%
2025-03-19	11.9200	13.160000	11.8000	12.9000	+7.143%	1,041,181	+115.349%
2025-03-18	11.3900	12.460000	11.2500	12.0400	+4.152%	775,875	+130.731%
2025-03-17	10.4000	11.860000	10.4000	11.5600	+9.677%	696,631	+140.311%
2025-03-14	10.1500	10.580000	10.0000	10.5400	+5.400%	877,928	+163.567%
2025-03-13	10.3900	10.720000	9.7300	10.0000	-5.303%	798,769	+177.800%
2025-03-12	10.5300	10.600000	10.0200	10.5600	+2.326%	734,145	+163.068%
2025-03-11	10.4600	10.681900	9.9300	10.3200	-0.193%	778,162	+169.186%
2025-03-10	10.8900	11.310000	10.0500	10.3400	-6.763%	1,202,727	+168.665%
2025-03-07	10.1100	11.375900	10.0400	11.0900	+19.376%	1,982,110	+150.496%
2025-03-06	9.6800	9.735000	9.0400	9.2900	-6.445%	1,057,609	+199.031%
2025-03-05	9.7600	10.150000	9.5350	9.9300	+3.545%	1,758,532	+179.758%
2025-03-04	10.0400	10.335200	9.3900	9.5900	-9.186%	2,130,238	+189.677%
2025-03-03	12.0500	12.145900	10.4000	10.5600	-10.508%	2,080,627	+163.068%
2025-02-28	16.2900	16.490000	11.7800	11.8000	-35.625%	3,509,328	+135.424%
2025-02-27	18.0900	18.435000	17.8300	18.3300	+0.438%	753,726	+51.555%
2025-02-26	18.3700	19.328000	18.1864	18.2500	-0.761%	394,248	+52.219%
2025-02-25	18.3900	18.540000	17.8800	18.3900	+0.492%	246,649	+51.060%
2025-02-24	18.7700	18.990000	18.0114	18.3000	-2.087%	353,465	+51.803%
2025-02-21	20.0000	20.220000	18.6100	18.6900	-4.594%	238,199	+48.636%
2025-02-20	19.1500	19.850000	18.9700	19.5900	+2.889%	348,186	+41.807%
2025-02-19	19.2000	19.660000	18.8715	19.0400	-0.105%	389,929	+45.903%
2025-02-18	19.4500	19.450000	18.6500	19.0600	-2.854%	926,001	+45.750%
2025-02-14	19.4800	19.830000	18.9911	19.6200	+2.830%	265,935	+41.590%
2025-02-13	19.2900	19.385000	18.9100	19.0800	+0.052%	379,235	+45.597%
2025-02-12	19.3800	19.760000	19.0000	19.0700	-4.315%	266,129	+45.674%
2025-02-11	20.2000	20.515000	19.8800	19.9300	-3.580%	187,037	+39.388%
2025-02-10	20.8500	21.220000	20.4547	20.6700	-0.289%	302,641	+34.398%
2025-02-07	20.9600	21.245000	20.2900	20.7300	-1.800%	268,115	+34.009%
2025-02-06	20.6200	21.590000	20.5750	21.1100	+4.557%	210,234	+31.596%
2025-02-05	20.4300	21.105000	20.1400	20.1900	-1.416%	194,263	+37.593%
2025-02-04	20.7800	21.300000	20.3900	20.4800	-1.869%	371,322	+35.645%
2025-02-03	21.2800	22.000000	20.5300	20.8700	-7.777%	452,293	+33.110%
2025-01-31	22.6800	22.990000	22.2000	22.6300	+0.578%	237,776	+22.757%
2025-01-30	22.4900	22.720000	22.1300	22.5000	+2.180%	161,334	+23.467%
2025-01-29	21.9000	22.280000	21.4800	22.0200	+2.466%	260,460	+26.158%
2025-01-28	22.3700	22.370000	21.3772	21.4900	-2.318%	227,922	+29.269%
2025-01-27	22.3400	22.630000	21.2700	22.0000	-2.870%	321,876	+26.273%
2025-01-24	22.5200	23.000000	22.4600	22.6500	-0.088%	258,323	+22.649%
2025-01-23	22.9200	23.115000	22.1800	22.6700	-1.649%	554,741	+22.541%
2025-01-22	24.2000	24.200000	22.7000	23.0500	-4.752%	299,505	+20.521%
2025-01-21	23.4200	24.280000	22.9900	24.2000	+4.989%	390,891	+14.793%
2025-01-17	25.2300	25.300000	22.5600	23.0500	-6.642%	1,553,833	+20.521%
2025-01-16	23.4400	24.960000	23.4050	24.6900	+5.739%	370,474	+12.515%
2025-01-15	24.3000	24.980000	23.2700	23.3500	-2.464%	437,139	+18.972%
2025-01-14	24.6400	25.100000	23.4600	23.9400	-1.033%	285,960	+16.040%
2025-01-13	25.4200	25.420000	23.5300	24.1900	-5.765%	529,365	+14.841%
2025-01-10	26.6900	26.720000	25.3000	25.6700	-5.277%	215,820	+8.220%
2025-01-08	27.6200	27.730000	26.4550	27.1000	-3.798%	189,074	+2.509%

document.getElementById("YhdF7P").onerror = function(){this.style.display='none';}; .dark-mode .kp1hGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kp1hGz{ color: #333333; background-color: white; border: 2px solid #333333; }AMRCAmeresco, Inc.stock NYSE

AMRC
Ameresco, Inc.
stock NYSE