Ameresco Inc (AMRC) Historical Stock Data
19.09 ↑0.29 (1.54%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMRC is up 0.00% a day on average. There have been 15 days where Ameresco Inc closed green and 15 days where AMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 18.98 | 19.09 | ↑$0.11 (0.58%) | 18.49 | 19.22 | 408.57K |
| 2024-04-19 | 18.33 | 18.80 | ↑$0.47 (2.56%) | 18.33 | 18.95 | 816.03K |
| 2024-04-18 | 18.85 | 18.56 | ↓$0.29 (-1.54%) | 18.32 | 19.17 | 444.35K |
| 2024-04-17 | 19.62 | 18.61 | ↓$1.01 (-5.15%) | 18.61 | 19.85 | 530.09K |
| 2024-04-16 | 19.63 | 19.44 | ↓$0.19 (-0.97%) | 19.16 | 19.81 | 455.56K |
| 2024-04-15 | 20.83 | 20.10 | ↓$0.73 (-3.50%) | 19.74 | 21.23 | 509.48K |
| 2024-04-12 | 22.52 | 20.92 | ↓$1.60 (-7.10%) | 20.83 | 22.77 | 653.81K |
| 2024-04-11 | 22.82 | 22.64 | ↓$0.18 (-0.79%) | 21.85 | 23.00 | 467.87K |
| 2024-04-10 | 22.39 | 23.12 | ↑$0.73 (3.26%) | 21.80 | 23.29 | 497.72K |
| 2024-04-09 | 23.29 | 24.12 | ↑$0.83 (3.56%) | 23.29 | 24.62 | 500.13K |
| 2024-04-08 | 23.00 | 22.91 | ↓$0.09 (-0.39%) | 22.83 | 23.45 | 265.86K |
| 2024-04-05 | 22.41 | 22.50 | ↑$0.09 (0.40%) | 21.53 | 22.73 | 483.34K |
| 2024-04-04 | 23.91 | 22.79 | ↓$1.12 (-4.68%) | 22.65 | 24.85 | 664.97K |
| 2024-04-03 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.20 | 23.96 | 505.68K |
| 2024-04-02 | 24.48 | 23.86 | ↓$0.62 (-2.53%) | 23.39 | 24.48 | 453.57K |
| 2024-04-01 | 24.55 | 24.99 | ↑$0.44 (1.79%) | 23.57 | 24.99 | 671.37K |
| 2024-03-28 | 22.64 | 24.13 | ↑$1.49 (6.58%) | 22.64 | 24.44 | 655.83K |
| 2024-03-27 | 20.92 | 22.74 | ↑$1.82 (8.70%) | 20.59 | 23.12 | 0.90M |
| 2024-03-26 | 20.00 | 20.61 | ↑$0.61 (3.05%) | 19.55 | 20.99 | 417.50K |
| 2024-03-25 | 19.79 | 19.68 | ↓$0.11 (-0.56%) | 19.51 | 20.42 | 374.10K |
| 2024-03-22 | 20.30 | 19.74 | ↓$0.56 (-2.76%) | 19.39 | 20.33 | 403.27K |
| 2024-03-21 | 20.26 | 20.36 | ↑$0.10 (0.49%) | 20.05 | 21.35 | 372.48K |
| 2024-03-20 | 19.63 | 20.11 | ↑$0.48 (2.45%) | 18.96 | 20.48 | 1.08M |
| 2024-03-19 | 20.53 | 19.94 | ↓$0.59 (-2.87%) | 19.92 | 20.81 | 420.50K |
| 2024-03-18 | 21.23 | 21.01 | ↓$0.22 (-1.04%) | 20.70 | 21.54 | 320.17K |
| 2024-03-15 | 20.12 | 21.25 | ↑$1.13 (5.62%) | 20.01 | 21.35 | 1.03M |
| 2024-03-14 | 20.62 | 20.18 | ↓$0.44 (-2.13%) | 19.54 | 20.62 | 884.44K |
| 2024-03-13 | 20.47 | 20.61 | ↑$0.14 (0.68%) | 20.37 | 21.31 | 396.99K |
| 2024-03-12 | 22.01 | 20.81 | ↓$1.20 (-5.45%) | 20.24 | 22.11 | 1.03M |
| 2024-03-11 | 20.94 | 21.32 | ↑$0.38 (1.81%) | 20.94 | 21.99 | 414.59K |
Create an account or log in to view more rows.
$AMRC news?
$AMRC a comeback is always more fun than an all out win!!!!
$AMRC hold and buy… go green go!!!
$AMRC There is nothing wrong with a decent pullback
$AMRC Buy the dip
$AMRC I like it
$AMRC love this stock!!!!
$AMRC what happens?
$AMRC love cooking these little bears on here
$AMRC more calls coming in