Ameresco, Inc. (AMRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.68

+0.38

(+1.11%)

At close: 04:00PM EDT

34.95

+0.27

(+0.78%)

After hours:

05:29PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	34.95	35.15	34.12	34.68	34.68	229,000
Oct 03, 2024	35.85	36.21	34.26	34.30	34.30	352,500
Oct 02, 2024	37.25	37.44	36.28	36.70	36.70	298,300
Oct 01, 2024	37.79	37.79	36.47	37.31	37.31	242,300
Sept 30, 2024	38.39	38.71	37.63	37.94	37.94	237,200
Sept 27, 2024	39.00	39.68	38.23	38.60	38.60	231,500
Sept 26, 2024	37.53	39.06	36.59	38.78	38.78	260,800
Sept 25, 2024	37.61	37.61	36.30	36.39	36.39	224,900
Sept 24, 2024	38.03	38.56	37.17	37.75	37.75	421,000
Sept 23, 2024	38.70	38.86	36.88	37.79	37.79	356,700
Sept 20, 2024	35.42	37.21	34.85	36.07	36.07	571,400
Sept 19, 2024	37.64	37.64	35.63	35.74	35.74	297,100
Sept 18, 2024	36.11	38.34	35.41	36.30	36.30	319,900
Sept 17, 2024	35.01	36.94	34.83	36.25	36.25	275,300
Sept 16, 2024	34.38	34.96	33.54	34.78	34.78	419,700
Sept 13, 2024	33.95	34.52	33.43	34.28	34.28	219,800
Sept 12, 2024	33.26	33.87	31.90	33.23	33.23	238,700
Sept 11, 2024	31.22	34.33	31.04	33.26	33.26	483,700
Sept 10, 2024	30.09	30.80	28.59	30.59	30.59	321,900
Sept 09, 2024	29.65	30.39	29.22	30.09	30.09	283,000
Sept 06, 2024	31.44	31.55	28.19	29.41	29.41	341,000
Sept 05, 2024	30.11	31.96	30.05	31.64	31.64	276,000
Sept 04, 2024	28.26	29.53	28.11	29.29	29.29	236,100
Sept 03, 2024	30.23	30.50	28.39	29.52	29.52	326,400
Aug 30, 2024	30.26	30.71	29.63	30.45	30.45	188,800
Aug 29, 2024	29.39	30.36	28.87	29.98	29.98	198,500
Aug 28, 2024	29.45	29.88	28.63	28.99	28.99	144,500
Aug 27, 2024	30.23	30.35	29.32	29.62	29.62	181,600
Aug 26, 2024	30.05	30.50	29.68	30.09	30.09	226,500
Aug 23, 2024	27.83	29.72	27.63	29.68	29.68	224,500
Aug 22, 2024	28.22	28.54	27.24	27.55	27.55	145,800
Aug 21, 2024	28.02	28.52	27.53	28.21	28.21	171,800
Aug 20, 2024	29.17	29.37	27.27	27.79	27.79	228,900
Aug 19, 2024	27.99	29.37	27.99	29.26	29.26	309,200
Aug 16, 2024	27.86	28.63	27.55	27.85	27.85	260,200
Aug 15, 2024	27.66	28.61	27.45	28.00	28.00	412,000
Aug 14, 2024	28.23	28.26	26.35	27.10	27.10	345,300
Aug 13, 2024	27.32	28.47	27.23	28.46	28.46	216,300
Aug 12, 2024	26.65	27.39	26.12	26.68	26.68	471,800
Aug 09, 2024	29.11	29.11	26.42	26.72	26.72	316,700
Aug 08, 2024	28.27	29.41	27.12	28.95	28.95	382,200
Aug 07, 2024	29.54	30.96	27.79	27.92	27.92	488,800
Aug 06, 2024	26.62	30.00	24.75	28.73	28.73	919,900
Aug 05, 2024	25.41	27.81	24.99	26.85	26.85	780,200
Aug 02, 2024	27.93	28.42	26.60	27.41	27.41	519,300
Aug 01, 2024	31.86	33.04	28.72	29.05	29.05	469,400
Jul 31, 2024	31.18	33.00	30.74	31.57	31.57	461,400
Jul 30, 2024	31.02	32.17	30.50	30.81	30.81	362,900
Jul 29, 2024	30.85	31.91	30.23	30.98	30.98	364,400
Jul 26, 2024	33.24	34.65	30.85	30.89	30.89	521,800
Jul 25, 2024	31.31	33.03	30.95	32.31	32.31	409,000
Jul 24, 2024	32.51	33.44	31.45	31.50	31.50	361,800
Jul 23, 2024	32.26	32.70	31.52	32.34	32.34	513,900
Jul 22, 2024	33.32	33.32	31.23	32.81	32.81	445,500
Jul 19, 2024	32.03	32.65	31.36	31.51	31.51	2,165,900
Jul 18, 2024	32.76	33.83	31.59	32.01	32.01	479,200
Jul 17, 2024	33.00	34.00	31.81	32.63	32.63	454,900
Jul 16, 2024	31.51	33.66	30.39	33.59	33.59	572,000
Jul 15, 2024	32.67	32.67	30.50	31.17	31.17	529,900
Jul 12, 2024	32.08	33.85	31.79	33.31	33.31	524,200
Jul 11, 2024	28.87	32.29	28.87	31.57	31.57	821,300
Jul 10, 2024	26.06	27.30	25.20	27.10	27.10	411,900
Jul 09, 2024	25.87	26.16	24.50	25.80	25.80	716,100
Jul 08, 2024	27.78	28.86	26.11	26.33	26.33	524,200
Jul 05, 2024	27.16	27.37	26.22	27.29	27.29	344,500
Jul 03, 2024	27.08	28.24	26.66	27.14	27.14	364,800
Jul 02, 2024	26.00	26.99	25.77	26.90	26.90	624,500
Jul 01, 2024	29.13	29.13	25.99	26.00	26.00	477,100
Jun 28, 2024	30.96	31.08	28.41	28.81	28.81	1,226,000
Jun 27, 2024	30.69	31.08	30.02	30.73	30.73	399,900
Jun 26, 2024	31.20	31.78	30.44	30.73	30.73	234,800
Jun 25, 2024	31.55	32.09	30.86	31.46	31.46	354,300
Jun 24, 2024	31.96	32.41	31.16	31.86	31.86	357,600
Jun 21, 2024	33.06	33.07	31.80	31.98	31.98	595,100
Jun 20, 2024	32.88	33.57	32.30	33.37	33.37	318,200
Jun 18, 2024	32.49	33.68	32.32	33.38	33.38	314,500
Jun 17, 2024	32.87	33.49	32.42	32.66	32.66	357,300
Jun 14, 2024	34.03	34.43	32.95	32.98	32.98	274,300
Jun 13, 2024	35.37	35.51	33.55	34.55	34.55	282,800
Jun 12, 2024	36.62	37.13	34.87	35.55	35.55	430,900
Jun 11, 2024	34.09	34.80	33.01	34.66	34.66	229,500
Jun 10, 2024	33.05	34.97	33.02	34.51	34.51	342,500
Jun 07, 2024	34.25	34.95	32.78	33.46	33.46	570,600
Jun 06, 2024	35.90	36.04	35.01	35.52	35.52	383,900
Jun 05, 2024	35.22	36.26	34.80	36.10	36.10	234,400
Jun 04, 2024	34.90	35.62	34.10	34.69	34.69	345,900
Jun 03, 2024	37.62	37.77	36.38	36.55	36.55	486,800
May 31, 2024	36.74	36.90	35.19	36.52	36.52	503,200
May 30, 2024	34.64	36.49	34.11	36.38	36.38	364,300
May 29, 2024	33.14	34.53	32.76	34.15	34.15	515,900
May 28, 2024	34.71	35.09	33.73	34.69	34.69	880,500
May 24, 2024	32.38	34.80	32.13	33.96	33.96	595,100
May 23, 2024	31.49	33.10	30.72	32.23	32.23	709,200
May 22, 2024	29.28	31.87	29.25	31.61	31.61	546,300
May 21, 2024	27.54	30.38	27.08	29.70	29.70	800,800
May 20, 2024	27.52	28.32	26.89	27.94	27.94	490,000
May 17, 2024	27.24	27.72	26.87	27.35	27.35	365,000
May 16, 2024	28.04	28.04	26.25	27.40	27.40	599,200
May 15, 2024	30.66	30.96	27.68	28.05	28.05	670,100
May 14, 2024	29.86	31.14	29.81	29.98	29.98	836,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,540.95-87.38(-0.10%)

Ameresco, Inc. (AMRC)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,540.95
-87.38(-0.10%)