Ameresco, Inc. Class A Common Stock (NY:AMRC)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	31.00	31.15	26.30	27.90	1,175,576	-3.05(-9.85%)
Mar 02, 2026	29.27	31.35	29.21	30.95	462,191	+0.49(+1.61%)
Feb 27, 2026	31.13	31.27	29.57	30.46	483,828	-1.41(-4.42%)
Feb 26, 2026	32.30	32.30	30.66	31.87	438,091	-0.99(-3.01%)
Feb 25, 2026	33.47	33.60	32.67	32.86	332,088	-0.38(-1.14%)
Feb 24, 2026	32.75	33.74	31.75	33.24	368,702	+0.36(+1.09%)
Feb 23, 2026	33.49	33.85	32.00	32.88	295,282	-0.85(-2.52%)
Feb 20, 2026	33.70	34.57	32.96	33.73	457,998	-0.22(-0.65%)
Feb 19, 2026	32.81	34.00	32.34	33.95	315,760	+1.02(+3.10%)
Feb 18, 2026	32.60	33.90	32.47	32.93	354,434	+0.44(+1.35%)
Feb 17, 2026	32.71	33.06	31.15	32.49	489,455	-0.19(-0.58%)
Feb 13, 2026	33.45	34.15	32.19	32.68	434,698	-0.61(-1.83%)
Feb 12, 2026	34.02	34.12	33.00	33.29	383,950	-0.40(-1.19%)
Feb 11, 2026	33.43	33.73	31.32	33.69	555,958	+0.94(+2.87%)
Feb 10, 2026	32.03	33.85	31.41	32.75	436,834	+0.39(+1.21%)
Feb 09, 2026	31.16	32.76	30.39	32.36	555,594	+1.44(+4.66%)
Feb 06, 2026	27.81	31.54	27.43	30.92	903,664	+4.29(+16.11%)
Feb 05, 2026	29.25	29.55	26.29	26.63	752,749	-3.40(-11.32%)
Feb 04, 2026	31.92	32.76	29.00	30.03	315,845	-1.41(-4.48%)
Feb 03, 2026	31.21	32.14	30.12	31.44	383,358	+0.87(+2.85%)
Feb 02, 2026	30.88	31.54	29.93	30.57	375,825	-0.77(-2.46%)
Jan 30, 2026	31.90	33.21	30.94	31.34	446,038	-1.03(-3.18%)
Jan 29, 2026	33.49	33.70	31.64	32.37	445,235	-0.94(-2.82%)
Jan 28, 2026	33.83	34.01	32.71	33.31	407,361	+0.29(+0.88%)
Jan 27, 2026	32.07	33.83	31.86	33.02	432,084	+1.15(+3.61%)
Jan 26, 2026	32.36	32.72	31.86	31.87	288,733	-0.64(-1.97%)
Jan 23, 2026	33.47	33.85	32.21	32.51	431,588	-0.21(-0.64%)
Jan 22, 2026	32.34	33.29	32.13	32.72	525,545	+0.82(+2.57%)
Jan 21, 2026	31.71	32.55	30.89	31.90	665,955	+0.74(+2.37%)
Jan 20, 2026	32.23	32.60	30.69	31.16	652,074	-1.98(-5.97%)
Jan 16, 2026	31.58	33.82	31.06	33.14	1,887,434	+1.82(+5.81%)
Jan 15, 2026	30.78	31.71	30.35	31.32	468,267	+0.68(+2.22%)
Jan 14, 2026	30.83	31.25	30.07	30.64	734,696	-0.94(-2.98%)
Jan 13, 2026	31.62	31.80	31.02	31.58	303,734	+0.51(+1.64%)
Jan 12, 2026	30.43	31.82	30.27	31.07	373,625	+0.78(+2.58%)
Jan 09, 2026	29.81	30.68	29.66	30.29	315,274	+1.01(+3.45%)
Jan 08, 2026	29.22	30.10	28.99	29.28	429,005	+0.02(+0.07%)
Jan 07, 2026	30.29	30.29	29.06	29.26	472,349	-1.20(-3.94%)
Jan 06, 2026	30.92	30.92	29.51	30.46	590,001	-0.46(-1.49%)
Jan 05, 2026	30.95	31.04	29.74	30.92	309,242	+0.25(+0.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.