Ameresco Inc (AMRC) Historical Stock Data
29.62 ↑0.05 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is down -0.83% a day on average. There have been 12 days where Ameresco Inc closed green and 18 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 29.51 | 29.62 | ↑$0.11 (0.37%) | 29.29 | 30.25 | 848.73K |
| 2025-12-18 | 30.11 | 29.57 | ↓$0.54 (-1.79%) | 29.05 | 30.51 | 662.95K |
| 2025-12-17 | 29.81 | 29.13 | ↓$0.68 (-2.28%) | 29.05 | 30.60 | 435.95K |
| 2025-12-16 | 29.34 | 29.60 | ↑$0.26 (0.89%) | 28.69 | 29.82 | 617.68K |
| 2025-12-15 | 30.48 | 29.65 | ↓$0.83 (-2.72%) | 29.26 | 30.79 | 609.93K |
| 2025-12-12 | 32.02 | 30.06 | ↓$1.96 (-6.12%) | 29.78 | 32.16 | 438.61K |
| 2025-12-11 | 31.31 | 32.11 | ↑$0.80 (2.56%) | 30.69 | 32.32 | 594.49K |
| 2025-12-10 | 32.16 | 31.66 | ↓$0.50 (-1.55%) | 31.16 | 32.42 | 468.87K |
| 2025-12-09 | 32.22 | 32.30 | ↑$0.08 (0.25%) | 31.84 | 33.00 | 572.18K |
| 2025-12-08 | 33.57 | 32.50 | ↓$1.07 (-3.19%) | 32.36 | 33.57 | 387.06K |
| 2025-12-05 | 33.91 | 33.25 | ↓$0.66 (-1.95%) | 32.50 | 33.96 | 559K |
| 2025-12-04 | 35.02 | 34.06 | ↓$0.96 (-2.74%) | 34.00 | 36.02 | 429.59K |
| 2025-12-03 | 35.28 | 34.98 | ↓$0.30 (-0.85%) | 33.79 | 35.36 | 637.89K |
| 2025-12-02 | 35.49 | 35.07 | ↓$0.42 (-1.18%) | 34.57 | 36.40 | 632.97K |
| 2025-12-01 | 34.09 | 34.95 | ↑$0.86 (2.52%) | 33.50 | 35.22 | 439.58K |
| 2025-11-28 | 34.66 | 34.71 | ↑$0.05 (0.14%) | 34.10 | 34.80 | 161.10K |
| 2025-11-26 | 33.60 | 34.65 | ↑$1.05 (3.13%) | 33.39 | 34.72 | 616.37K |
| 2025-11-25 | 32.75 | 33.27 | ↑$0.52 (1.59%) | 31.84 | 33.64 | 272.65K |
| 2025-11-24 | 31.85 | 32.55 | ↑$0.70 (2.20%) | 31.30 | 32.89 | 340.77K |
| 2025-11-21 | 30.49 | 31.44 | ↑$0.95 (3.12%) | 29.75 | 31.75 | 500.93K |
| 2025-11-20 | 32.50 | 30.52 | ↓$1.98 (-6.09%) | 30.24 | 32.79 | 430.61K |
| 2025-11-19 | 31.09 | 31.03 | ↓$0.06 (-0.19%) | 30.62 | 32.24 | 421.33K |
| 2025-11-18 | 30.49 | 31.14 | ↑$0.65 (2.13%) | 30.01 | 31.80 | 540.98K |
| 2025-11-17 | 31.91 | 31.08 | ↓$0.83 (-2.60%) | 30.59 | 32.01 | 395.89K |
| 2025-11-14 | 31.49 | 32.16 | ↑$0.67 (2.13%) | 30.60 | 33.23 | 757.04K |
| 2025-11-13 | 33.29 | 31.52 | ↓$1.77 (-5.32%) | 31.45 | 33.94 | 553.54K |
| 2025-11-12 | 35.18 | 33.72 | ↓$1.46 (-4.15%) | 32.95 | 35.37 | 559.63K |
| 2025-11-11 | 35.43 | 35.09 | ↓$0.34 (-0.96%) | 34.31 | 36.12 | 319.97K |
| 2025-11-10 | 36.70 | 35.91 | ↓$0.79 (-2.15%) | 35.18 | 36.96 | 432.96K |
| 2025-11-07 | 35.29 | 35.27 | ↓$0.02 (-0.06%) | 33.42 | 36.23 | 744.17K |
Create an account or log in to view more rows.
$AMRC I don't know shit
but I know I'm holdin till I at least triple up
$AMRC Lol she wants higher
$AMRC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AMRC I blocked some bears and I liked it!
$AMRC watch this fly!!!!
$AMRC we like the stock
$AMRC Moon soon
$AMRC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AMRC get ready bears and bulls
$AMRC what caused the sell off in an otherwise good tech market today?