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

22.35 +0.25 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.79 22.98 21.75 22.35 560,548 +0.27(+1.22%)
Dec 19, 2024 23.28 23.28 21.89 22.08 201,343 -0.82(-3.58%)
Dec 18, 2024 23.99 25.20 22.49 22.90 308,371 -1.02(-4.26%)
Dec 17, 2024 24.00 24.57 23.75 23.92 319,523 -0.39(-1.60%)
Dec 16, 2024 24.72 25.35 24.10 24.31 295,525 -0.69(-2.76%)
Dec 13, 2024 25.09 25.42 24.52 25.00 224,993 -0.16(-0.64%)
Dec 12, 2024 25.76 26.05 25.07 25.16 298,750 -0.75(-2.89%)
Dec 11, 2024 26.96 27.15 25.88 25.91 326,100 -0.68(-2.56%)
Dec 10, 2024 26.87 27.57 26.00 26.59 331,333 -0.58(-2.13%)
Dec 09, 2024 27.87 28.65 27.09 27.17 344,681 -0.61(-2.20%)
Dec 06, 2024 27.83 27.93 27.09 27.78 178,416 +0.48(+1.76%)
Dec 05, 2024 27.97 28.54 27.18 27.30 240,816 -0.54(-1.94%)
Dec 04, 2024 28.35 28.83 27.63 27.84 295,646 -0.29(-1.03%)
Dec 03, 2024 28.48 28.78 27.61 28.13 253,552 -0.58(-2.02%)
Dec 02, 2024 28.25 29.05 27.90 28.71 336,599 +0.54(+1.92%)
Nov 29, 2024 28.84 29.57 28.04 28.17 234,897 -0.36(-1.26%)
Nov 27, 2024 26.92 29.00 26.92 28.53 318,140 +2.34(+8.93%)
Nov 26, 2024 26.81 27.09 25.90 26.19 315,915 -1.01(-3.71%)
Nov 25, 2024 27.32 28.49 26.94 27.20 451,275 +0.83(+3.15%)
Nov 22, 2024 26.15 26.54 25.66 26.37 286,145 +0.24(+0.92%)
Nov 21, 2024 26.67 27.21 26.03 26.13 292,303 -0.62(-2.32%)
Nov 20, 2024 26.67 27.16 26.23 26.75 253,898 +0.22(+0.83%)
Nov 19, 2024 26.37 26.98 26.16 26.53 271,000 -0.14(-0.52%)
Nov 18, 2024 27.39 28.32 26.65 26.67 386,574 +1.18(+4.63%)
Nov 15, 2024 27.20 27.20 25.32 25.49 355,825 -1.29(-4.82%)
Nov 14, 2024 26.41 27.33 25.67 26.78 400,845 +0.50(+1.90%)
Nov 13, 2024 27.10 28.09 25.77 26.28 379,024 -0.17(-0.64%)
Nov 12, 2024 27.69 28.90 25.93 26.45 409,565 -2.15(-7.52%)
Nov 11, 2024 27.45 28.66 26.99 28.60 649,836 +2.12(+8.01%)
Nov 08, 2024 32.00 32.00 25.50 26.48 1,048,759 -5.16(-16.31%)
Nov 07, 2024 32.01 33.30 30.94 31.64 609,982 -0.51(-1.59%)
Nov 06, 2024 33.25 33.35 29.01 32.15 902,669 -3.25(-9.18%)
Nov 05, 2024 33.19 35.52 32.91 35.40 334,568 +1.92(+5.73%)
Nov 04, 2024 32.76 34.26 32.76 33.48 552,634 +1.15(+3.56%)
Nov 01, 2024 31.34 32.67 30.77 32.33 346,152 +1.56(+5.07%)
Oct 31, 2024 30.00 31.50 29.76 30.77 260,080 +0.78(+2.60%)
Oct 30, 2024 29.95 31.13 29.92 29.99 231,923 -0.17(-0.56%)
Oct 29, 2024 30.93 30.96 29.75 30.16 319,928 -1.58(-4.98%)
Oct 28, 2024 31.09 33.10 30.98 31.74 219,879 +1.23(+4.03%)
Oct 25, 2024 31.84 32.13 30.22 30.51 221,995 -1.05(-3.33%)
Oct 24, 2024 31.53 31.91 30.71 31.56 329,674 +0.78(+2.53%)
Oct 23, 2024 29.84 30.88 29.55 30.78 328,629 +0.80(+2.67%)
Oct 22, 2024 30.91 31.23 29.93 29.98 369,028 -0.76(-2.47%)
Oct 21, 2024 31.29 32.29 30.72 30.74 256,397 -1.11(-3.49%)
Oct 18, 2024 31.44 32.27 30.60 31.85 708,861 +0.95(+3.07%)
Oct 17, 2024 34.64 34.64 30.17 30.90 799,795 -3.91(-11.23%)
Oct 16, 2024 34.17 35.26 33.91 34.81 1,011,204 +1.51(+4.53%)
Oct 15, 2024 34.25 34.25 31.83 33.30 385,818 -1.64(-4.69%)
Oct 14, 2024 34.79 35.00 34.32 34.94 184,479 +0.14(+0.40%)
Oct 11, 2024 33.07 35.16 33.07 34.80 204,344 +1.58(+4.76%)
Oct 10, 2024 34.35 34.50 33.01 33.22 140,042 -1.68(-4.81%)
Oct 09, 2024 33.58 35.10 33.58 34.90 257,092 +1.36(+4.05%)
Oct 08, 2024 34.45 34.52 33.48 33.54 128,055 -1.30(-3.73%)
Oct 07, 2024 34.47 35.00 34.28 34.84 172,526 +0.16(+0.46%)
Oct 04, 2024 34.95 35.15 34.12 34.68 229,021 +0.38(+1.11%)
Oct 03, 2024 35.85 36.20 34.26 34.30 352,548 -2.40(-6.54%)
Oct 02, 2024 37.25 37.44 36.28 36.70 298,307 -0.61(-1.63%)
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 following
Privacy Policy and Terms and Conditions.