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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	29.97	31.12	29.66	30.67	314,733	+1.38(+4.71%)
Dec 31, 2025	29.50	29.50	28.72	29.29	480,564	-0.12(-0.41%)
Dec 30, 2025	30.24	30.66	29.35	29.41	273,996	-0.66(-2.19%)
Dec 29, 2025	29.83	30.90	29.83	30.07	258,116	-0.11(-0.36%)
Dec 26, 2025	30.31	30.34	29.72	30.18	177,525	-0.16(-0.53%)
Dec 24, 2025	29.85	30.42	29.52	30.34	209,986	+0.01(+0.03%)
Dec 23, 2025	30.58	30.59	29.77	30.33	260,347	-0.51(-1.65%)
Dec 22, 2025	30.01	31.11	29.67	30.84	471,259	+1.22(+4.12%)
Dec 19, 2025	29.51	30.25	29.29	29.62	848,726	+0.05(+0.17%)
Dec 18, 2025	30.11	30.51	29.05	29.57	662,948	+0.44(+1.51%)
Dec 17, 2025	29.81	30.60	29.05	29.13	435,952	-0.47(-1.59%)
Dec 16, 2025	29.34	29.82	28.69	29.60	617,678	-0.05(-0.17%)
Dec 15, 2025	30.48	30.79	29.26	29.65	609,909	-0.41(-1.36%)
Dec 12, 2025	32.02	32.16	29.78	30.06	438,626	-2.05(-6.38%)
Dec 11, 2025	31.31	32.32	30.69	32.11	594,488	+0.45(+1.42%)
Dec 10, 2025	32.16	32.42	31.16	31.66	468,872	-0.64(-1.98%)
Dec 09, 2025	32.22	33.00	31.84	32.30	572,137	-0.20(-0.62%)
Dec 08, 2025	33.57	33.57	32.35	32.50	387,038	-0.75(-2.26%)
Dec 05, 2025	33.91	33.96	32.50	33.25	558,998	-0.81(-2.38%)
Dec 04, 2025	35.02	36.02	34.00	34.06	429,586	-0.92(-2.63%)
Dec 03, 2025	35.28	35.36	33.79	34.98	637,887	-0.09(-0.26%)
Dec 02, 2025	35.49	36.40	34.57	35.07	632,866	+0.12(+0.34%)
Dec 01, 2025	34.09	35.22	33.50	34.95	439,575	+0.24(+0.69%)
Nov 28, 2025	34.66	34.80	34.10	34.71	161,098	+0.06(+0.17%)
Nov 26, 2025	33.60	34.72	33.39	34.65	616,383	+1.38(+4.15%)
Nov 25, 2025	32.75	33.64	31.84	33.27	272,402	+0.72(+2.21%)
Nov 24, 2025	31.85	32.88	31.30	32.55	338,514	+1.11(+3.53%)
Nov 21, 2025	30.49	31.75	29.75	31.44	500,926	+0.92(+3.01%)
Nov 20, 2025	32.50	32.79	30.24	30.52	430,571	-0.51(-1.64%)
Nov 19, 2025	31.09	32.24	30.62	31.03	421,328	-0.11(-0.35%)
Nov 18, 2025	30.49	31.80	30.01	31.14	540,975	+0.06(+0.19%)
Nov 17, 2025	31.91	32.01	30.59	31.08	395,519	-1.08(-3.36%)
Nov 14, 2025	31.49	33.23	30.60	32.16	757,044	+0.64(+2.03%)
Nov 13, 2025	33.29	33.94	31.45	31.52	553,200	-2.20(-6.52%)
Nov 12, 2025	35.18	35.37	32.95	33.72	559,631	-1.37(-3.90%)
Nov 11, 2025	35.43	36.12	34.31	35.09	319,965	-0.82(-2.28%)
Nov 10, 2025	36.70	36.96	35.18	35.91	432,945	+0.64(+1.81%)
Nov 07, 2025	35.29	36.23	33.42	35.27	744,166	-1.33(-3.63%)
Nov 06, 2025	37.39	37.97	35.95	36.60	472,192	-0.84(-2.24%)
Nov 05, 2025	36.30	37.75	35.02	37.44	841,683	+1.16(+3.20%)
Nov 04, 2025	36.60	38.78	34.19	36.28	1,448,618	-3.72(-9.30%)

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.