Ameresco Inc (AMRC) Historical Stock Data
34.06 ↓0.92 (-2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRC is down -0.28% a day on average. There have been 13 days where Ameresco Inc closed green and 17 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 37.39 | 36.60 | ↓$0.79 (-2.11%) | 35.95 | 37.97 | 472.41K |
| 2025-11-05 | 36.30 | 37.44 | ↑$1.14 (3.14%) | 35.02 | 37.75 | 841.68K |
| 2025-11-04 | 36.60 | 36.28 | ↓$0.32 (-0.87%) | 34.19 | 38.78 | 1.45M |
| 2025-11-03 | 39.62 | 40.00 | ↑$0.38 (0.96%) | 38.23 | 40.73 | 449.23K |
| 2025-10-31 | 39.38 | 39.52 | ↑$0.14 (0.36%) | 38.50 | 40.05 | 379.79K |
| 2025-10-30 | 39.00 | 38.97 | ↓$0.03 (-0.08%) | 38.60 | 39.90 | 391.38K |
| 2025-10-29 | 40.98 | 39.55 | ↓$1.43 (-3.49%) | 39.31 | 41.69 | 446.26K |
| 2025-10-28 | 41.54 | 40.80 | ↓$0.74 (-1.78%) | 40.52 | 42.07 | 286.56K |
| 2025-10-27 | 42.50 | 41.55 | ↓$0.95 (-2.24%) | 41.15 | 42.83 | 324.24K |
| 2025-10-24 | 41.00 | 42.47 | ↑$1.47 (3.59%) | 40.77 | 42.62 | 482.79K |
| 2025-10-23 | 38.34 | 39.65 | ↑$1.31 (3.42%) | 37.85 | 40.00 | 425.81K |
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?