Comparing Back to the side-by-side chart ↗
Ameresco Inc (AMRC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.98 | 20.60 | 19.30 | 19.50 | -2.94% | 678,200 |
| 2026-10-15 | 19.60 | 20.17 | 19.02 | 20.09 | -0.10% | 791,500 |
| 2026-10-14 | 20.44 | 20.50 | 19.89 | 20.11 | -3.73% | 631,900 |
| 2026-10-13 | 20.73 | 21.00 | 20.24 | 20.89 | +0.00% | 552,400 |
| 2026-10-12 | 21.08 | 21.20 | 20.61 | 20.89 | -2.06% | 264,600 |
| 2026-10-09 | 21.26 | 21.73 | 20.91 | 21.33 | +1.52% | 369,100 |
| 2026-10-08 | 21.66 | 22.05 | 20.56 | 21.01 | -4.20% | 565,600 |
| 2026-10-07 | 22.15 | 22.15 | 21.32 | 21.93 | -3.31% | 455,300 |
| 2026-10-06 | 21.87 | 22.75 | 21.71 | 22.68 | +5.54% | 385,500 |
| 2026-10-05 | 21.60 | 21.84 | 20.58 | 21.49 | -0.37% | 645,600 |
| 2026-10-02 | 21.63 | 22.48 | 21.53 | 21.57 | +2.71% | 380,400 |
| 2026-10-01 | 20.65 | 21.23 | 20.18 | 21.00 | +1.40% | 588,000 |
| 2026-09-30 | 21.29 | 21.56 | 20.68 | 20.71 | -1.52% | 477,300 |
| 2026-09-29 | 20.71 | 21.32 | 20.37 | 21.03 | +3.49% | 700,000 |
| 2026-09-28 | 21.03 | 21.36 | 20.26 | 20.32 | -5.40% | 457,000 |
| 2026-09-25 | 21.98 | 22.31 | 21.39 | 21.48 | -0.88% | 613,100 |
| 2026-09-24 | 22.09 | 22.09 | 20.96 | 21.67 | -4.66% | 481,100 |
| 2026-09-23 | 23.92 | 24.09 | 22.70 | 22.73 | -6.15% | 399,800 |
| 2026-09-22 | 24.32 | 24.50 | 23.84 | 24.22 | +0.58% | 612,200 |
| 2026-09-21 | 24.50 | 24.65 | 23.80 | 24.08 | +1.39% | 467,700 |
| 2026-09-18 | 24.23 | 24.23 | 22.91 | 23.75 | +0.21% | 1,235,300 |
| 2026-09-17 | 23.55 | 24.54 | 23.30 | 23.70 | +3.67% | 639,586 |
| 2026-09-16 | 22.90 | 22.99 | 22.22 | 22.86 | +2.28% | 454,400 |
| 2026-09-15 | 22.99 | 23.12 | 21.81 | 22.35 | -1.46% | 809,200 |
| 2026-09-14 | 22.60 | 23.37 | 22.41 | 22.68 | -4.63% | 924,200 |
| 2026-09-11 | 23.10 | 24.09 | 23.10 | 23.78 | +4.34% | 516,100 |
| 2026-09-10 | 22.13 | 23.15 | 22.05 | 22.79 | -0.04% | 692,000 |
| 2026-09-09 | 23.96 | 24.36 | 22.65 | 22.80 | -4.72% | 453,200 |
| 2026-09-08 | 23.50 | 24.53 | 23.46 | 23.93 | +3.37% | 580,600 |
| 2026-09-04 | 22.80 | 23.44 | 22.53 | 23.15 | +1.67% | 604,100 |
| 2026-09-03 | 21.96 | 22.80 | 21.63 | 22.77 | +4.35% | 723,100 |
| 2026-09-02 | 22.35 | 22.92 | 21.77 | 21.82 | -3.45% | 737,100 |
| 2026-09-01 | 22.00 | 22.65 | 21.91 | 22.60 | +2.17% | 802,600 |
| 2026-08-31 | 21.75 | 22.37 | 21.68 | 22.12 | +0.59% | 571,800 |
| 2026-08-28 | 23.35 | 23.47 | 21.83 | 21.99 | -4.02% | 618,600 |
| 2026-08-27 | 23.00 | 23.10 | 22.37 | 22.91 | +3.38% | 687,900 |
| 2026-08-26 | 22.85 | 23.00 | 21.60 | 22.16 | +0.41% | 642,400 |
| 2026-08-25 | 21.52 | 22.44 | 20.62 | 22.07 | +5.25% | 995,600 |
| 2026-08-24 | 21.19 | 21.29 | 20.37 | 20.97 | -1.92% | 965,400 |
| 2026-08-21 | 22.51 | 22.63 | 21.30 | 21.38 | -3.65% | 791,500 |
| 2026-08-20 | 24.41 | 24.47 | 22.07 | 22.19 | -12.47% | 1,965,900 |
| 2026-08-19 | 25.74 | 26.73 | 25.28 | 25.35 | -0.55% | 645,000 |
| 2026-08-18 | 26.65 | 26.97 | 25.43 | 25.49 | -10.56% | 985,000 |
| 2026-08-17 | 28.20 | 28.62 | 27.78 | 28.50 | +2.15% | 475,000 |
| 2026-08-14 | 27.47 | 28.82 | 27.46 | 27.90 | +0.40% | 400,800 |
| 2026-08-13 | 27.19 | 28.09 | 27.13 | 27.79 | +0.65% | 423,500 |
| 2026-08-12 | 28.17 | 28.44 | 27.04 | 27.61 | +6.64% | 507,700 |
| 2026-08-11 | 25.87 | 26.43 | 25.29 | 25.89 | +2.41% | 429,000 |
| 2026-08-10 | 25.60 | 25.83 | 24.58 | 25.28 | -1.44% | 568,700 |
| 2026-08-07 | 26.38 | 26.84 | 25.40 | 25.65 | +0.39% | 496,900 |
| 2026-08-06 | 25.54 | 27.04 | 25.35 | 25.55 | -0.43% | 837,500 |
| 2026-08-05 | 27.66 | 27.69 | 25.36 | 25.66 | -8.16% | 788,800 |
| 2026-08-04 | 31.93 | 31.93 | 27.33 | 27.94 | +22.92% | 3,003,700 |
| 2026-08-03 | 20.67 | 23.23 | 20.65 | 22.73 | +7.88% | 953,600 |
| 2026-07-31 | 21.44 | 21.71 | 20.47 | 21.07 | +1.98% | 603,000 |
| 2026-07-30 | 19.71 | 20.90 | 19.08 | 20.66 | +11.62% | 595,200 |
| 2026-07-29 | 19.79 | 20.09 | 18.38 | 18.51 | -5.85% | 700,000 |
| 2026-07-28 | 20.19 | 20.70 | 18.58 | 19.66 | -6.78% | 639,100 |
| 2026-07-27 | 22.44 | 22.44 | 20.80 | 21.09 | -3.03% | 724,400 |
| 2026-07-24 | 23.96 | 23.96 | 21.55 | 21.75 | -7.72% | 370,200 |
| 2026-07-23 | 23.14 | 23.89 | 23.07 | 23.57 | +0.77% | 325,000 |
| 2026-07-22 | 22.97 | 23.82 | 22.93 | 23.39 | +1.17% | 428,800 |
| 2026-07-21 | 22.89 | 23.53 | 22.58 | 23.12 | +2.53% | 402,759 |
| 2026-07-20 | 23.28 | 23.64 | 22.45 | 22.55 | -2.42% | 474,804 |
| 2026-07-17 | 22.55 | 23.83 | 22.46 | 23.11 | -2.03% | 683,800 |
| 2026-07-16 | 24.00 | 24.18 | 22.83 | 23.59 | -4.42% | 599,100 |
| 2026-07-15 | 25.00 | 25.76 | 24.36 | 24.68 | -1.28% | 314,000 |
| 2026-07-14 | 24.80 | 25.47 | 24.49 | 25.00 | +5.26% | 564,900 |
| 2026-07-13 | 24.36 | 24.46 | 23.64 | 23.75 | -4.77% | 484,800 |
| 2026-07-10 | 26.03 | 26.03 | 24.88 | 24.94 | -2.77% | 278,500 |
| 2026-07-09 | 26.10 | 26.40 | 25.30 | 25.65 | +1.62% | 416,100 |
| 2026-07-08 | 24.72 | 25.37 | 24.63 | 25.24 | -0.98% | 499,500 |
| 2026-07-07 | 26.44 | 26.44 | 24.85 | 25.49 | -5.77% | 465,700 |
| 2026-07-06 | 25.72 | 27.11 | 25.60 | 27.05 | +6.50% | 483,000 |
| 2026-07-02 | 26.93 | 27.56 | 24.34 | 25.40 | -4.26% | 566,900 |
| 2026-07-01 | 27.10 | 27.91 | 25.95 | 26.53 | -3.88% | 498,700 |
| 2026-06-30 | 26.97 | 27.78 | 26.75 | 27.60 | +3.88% | 435,369 |
| 2026-06-29 | 26.98 | 27.33 | 25.80 | 26.57 | -0.93% | 549,142 |
| 2026-06-26 | 26.81 | 27.54 | 26.35 | 26.82 | -3.39% | 907,200 |
| 2026-06-25 | 28.10 | 28.61 | 26.96 | 27.76 | +0.29% | 570,100 |
| 2026-06-24 | 27.45 | 28.43 | 27.07 | 27.68 | -0.32% | 351,200 |
| 2026-06-23 | 27.50 | 28.83 | 27.00 | 27.77 | -4.04% | 719,000 |
| 2026-06-22 | 28.16 | 29.20 | 28.13 | 28.94 | +1.05% | 541,900 |
| 2026-06-18 | 27.75 | 28.69 | 27.50 | 28.64 | +4.95% | 854,700 |
| 2026-06-17 | 27.71 | 29.18 | 26.79 | 27.29 | +0.52% | 638,400 |
| 2026-06-16 | 28.01 | 28.59 | 27.05 | 27.15 | -3.52% | 623,100 |
| 2026-06-15 | 28.98 | 29.39 | 28.05 | 28.14 | +0.29% | 523,700 |
| 2026-06-12 | 28.07 | 28.98 | 27.77 | 28.06 | +0.65% | 444,900 |
| 2026-06-11 | 26.27 | 27.96 | 25.92 | 27.88 | +8.10% | 434,400 |
| 2026-06-10 | 26.53 | 26.92 | 25.27 | 25.79 | -4.23% | 892,200 |
| 2026-06-09 | 27.92 | 28.52 | 25.93 | 26.93 | -2.99% | 727,400 |
| 2026-06-08 | 29.37 | 29.50 | 27.54 | 27.76 | -2.46% | 721,300 |
| 2026-06-05 | 31.75 | 31.93 | 26.32 | 28.46 | -13.05% | 1,628,900 |
| 2026-06-04 | 32.49 | 33.24 | 32.24 | 32.73 | -1.80% | 397,500 |
| 2026-06-03 | 35.35 | 36.28 | 32.96 | 33.33 | -7.60% | 620,000 |
| 2026-06-02 | 34.70 | 36.82 | 34.03 | 36.07 | +4.25% | 467,900 |
| 2026-06-01 | 35.32 | 35.33 | 34.02 | 34.60 | -3.84% | 354,000 |
| 2026-05-29 | 36.59 | 36.92 | 34.66 | 35.98 | -1.59% | 526,400 |
| 2026-05-28 | 35.60 | 36.92 | 35.27 | 36.56 | +1.73% | 457,900 |
| 2026-05-27 | 35.75 | 37.14 | 34.70 | 35.94 | +1.21% | 715,000 |
| 2026-05-26 | 33.47 | 36.39 | 33.47 | 35.51 | +11.77% | 1,315,700 |
| 2026-05-22 | 29.81 | 32.49 | 29.65 | 31.77 | +5.13% | 648,100 |
| 2026-05-21 | 29.07 | 30.65 | 29.07 | 30.22 | +2.41% | 405,400 |
| 2026-05-20 | 29.51 | 30.10 | 28.50 | 29.51 | +2.00% | 582,603 |
| 2026-05-19 | 30.72 | 31.07 | 27.71 | 28.93 | -6.74% | 926,083 |
| 2026-05-18 | 33.03 | 33.49 | 30.48 | 31.02 | -6.09% | 619,958 |
| 2026-05-15 | 32.16 | 34.35 | 31.73 | 33.03 | -0.75% | 1,047,100 |
| 2026-05-14 | 29.33 | 33.61 | 28.44 | 33.28 | +14.84% | 1,482,600 |
| 2026-05-13 | 29.50 | 30.21 | 28.22 | 28.98 | -0.86% | 495,700 |
| 2026-05-12 | 30.01 | 30.06 | 28.34 | 29.23 | -4.41% | 378,200 |
| 2026-05-11 | 30.00 | 30.93 | 29.93 | 30.58 | +2.07% | 359,900 |
| 2026-05-08 | 30.22 | 30.74 | 29.36 | 29.96 | +0.91% | 406,200 |
| 2026-05-07 | 31.57 | 31.79 | 29.61 | 29.69 | -5.90% | 429,100 |
| 2026-05-06 | 30.97 | 32.74 | 29.87 | 31.55 | +2.53% | 648,600 |
| 2026-05-05 | 29.72 | 33.00 | 29.51 | 30.77 | -2.26% | 882,800 |
| 2026-05-04 | 31.31 | 32.32 | 31.00 | 31.48 | +0.38% | 558,000 |
| 2026-05-01 | 29.56 | 31.51 | 29.50 | 31.36 | +5.98% | 607,400 |
| 2026-04-30 | 27.64 | 29.62 | 27.13 | 29.59 | +8.43% | 484,600 |
| 2026-04-29 | 27.78 | 27.78 | 26.81 | 27.29 | -1.62% | 331,500 |
| 2026-04-28 | 27.50 | 27.90 | 26.86 | 27.74 | -0.61% | 323,400 |
| 2026-04-27 | 28.16 | 28.82 | 27.49 | 27.91 | -0.04% | 408,400 |
| 2026-04-24 | 27.88 | 28.14 | 27.44 | 27.92 | +0.58% | 450,200 |
| 2026-04-23 | 27.81 | 28.25 | 26.67 | 27.76 | +0.80% | 551,300 |
| 2026-04-22 | 27.53 | 28.81 | 27.09 | 27.54 | +2.95% | 415,500 |
| 2026-04-21 | 26.91 | 27.86 | 26.53 | 26.75 | -0.59% | 511,200 |
| 2026-04-20 | 25.64 | 27.00 | 25.49 | 26.91 | +4.02% | 400,400 |
| 2026-04-17 | 25.59 | 26.17 | 25.41 | 25.87 | +3.44% | 437,600 |
| 2026-04-16 | 25.75 | 25.76 | 24.63 | 25.01 | -2.38% | 475,500 |
| 2026-04-15 | 25.64 | 26.00 | 25.19 | 25.62 | -0.74% | 355,100 |
| 2026-04-14 | 25.54 | 26.10 | 25.06 | 25.81 | +3.99% | 564,700 |
| 2026-04-13 | 26.13 | 26.34 | 24.68 | 24.82 | -5.98% | 451,200 |
| 2026-04-10 | 26.08 | 27.25 | 25.74 | 26.40 | +1.54% | 518,300 |
| 2026-04-09 | 25.12 | 26.31 | 25.12 | 26.00 | +2.93% | 440,200 |
| 2026-04-08 | 25.32 | 25.80 | 24.55 | 25.26 | +5.21% | 880,400 |
| 2026-04-07 | 24.07 | 24.49 | 23.23 | 24.01 | +0.04% | 769,700 |
| 2026-04-06 | 24.51 | 24.78 | 23.75 | 24.00 | -2.40% | 465,400 |
| 2026-04-02 | 23.87 | 25.05 | 23.20 | 24.59 | -0.32% | 755,000 |
| 2026-04-01 | 24.84 | 25.70 | 23.65 | 24.67 | -3.25% | 780,000 |
| 2026-03-31 | 25.18 | 25.62 | 24.03 | 25.50 | +2.95% | 952,600 |
| 2026-03-30 | 27.49 | 27.49 | 24.70 | 24.77 | -7.40% | 514,000 |
| 2026-03-27 | 27.17 | 27.57 | 26.36 | 26.75 | -1.83% | 654,330 |
| 2026-03-26 | 28.40 | 29.12 | 27.04 | 27.25 | -5.28% | 550,403 |
| 2026-03-25 | 28.87 | 29.05 | 27.61 | 28.77 | +1.59% | 654,179 |
| 2026-03-24 | 27.53 | 28.59 | 27.43 | 28.32 | +2.16% | 335,602 |
| 2026-03-23 | 26.99 | 28.00 | 26.99 | 27.72 | +3.98% | 542,445 |
| 2026-03-20 | 26.86 | 27.75 | 25.83 | 26.66 | -0.63% | 1,313,737 |
| 2026-03-19 | 25.97 | 27.25 | 25.36 | 26.83 | +0.56% | 338,285 |
| 2026-03-18 | 26.08 | 26.77 | 25.52 | 26.68 | +2.14% | 443,174 |
| 2026-03-17 | 25.93 | 26.30 | 25.49 | 26.12 | +2.07% | 289,533 |
| 2026-03-16 | 25.35 | 25.85 | 24.77 | 25.59 | +3.56% | 417,727 |
| 2026-03-13 | 26.26 | 26.54 | 24.67 | 24.71 | -5.97% | 655,351 |
| 2026-03-12 | 25.31 | 26.97 | 25.13 | 26.28 | +1.78% | 490,809 |
| 2026-03-11 | 26.51 | 26.90 | 25.80 | 25.82 | -2.05% | 619,963 |
| 2026-03-10 | 26.23 | 26.88 | 25.81 | 26.36 | +0.46% | 474,910 |
| 2026-03-09 | 25.11 | 26.58 | 24.51 | 26.24 | +2.10% | 401,931 |
| 2026-03-06 | 26.24 | 26.61 | 25.65 | 25.70 | -5.31% | 559,547 |
| 2026-03-05 | 27.71 | 27.91 | 26.65 | 27.14 | -3.59% | 425,087 |
| 2026-03-04 | 28.73 | 29.80 | 28.11 | 28.15 | +0.90% | 521,329 |
| 2026-03-03 | 31.00 | 31.15 | 26.30 | 27.90 | -9.85% | 1,175,606 |
| 2026-03-02 | 29.27 | 31.35 | 29.21 | 30.95 | +1.61% | 462,195 |
| 2026-02-27 | 31.13 | 31.27 | 29.57 | 30.46 | -4.42% | 483,828 |
| 2026-02-26 | 32.30 | 32.30 | 30.66 | 31.87 | -3.01% | 438,106 |
| 2026-02-25 | 33.47 | 33.60 | 32.67 | 32.86 | -1.14% | 332,087 |
| 2026-02-24 | 32.75 | 33.74 | 31.75 | 33.24 | +1.09% | 368,701 |
| 2026-02-23 | 33.49 | 33.85 | 32.00 | 32.88 | -2.52% | 295,282 |
| 2026-02-20 | 33.70 | 34.57 | 32.96 | 33.73 | -0.65% | 457,998 |
| 2026-02-19 | 32.81 | 34.00 | 32.34 | 33.95 | +3.10% | 315,760 |
| 2026-02-18 | 32.60 | 33.90 | 32.47 | 32.93 | +1.35% | 355,483 |
| 2026-02-17 | 32.71 | 33.06 | 31.15 | 32.49 | -0.58% | 489,459 |
| 2026-02-13 | 33.45 | 34.15 | 32.19 | 32.68 | -1.83% | 434,698 |
| 2026-02-12 | 34.02 | 34.12 | 33.00 | 33.29 | -1.19% | 387,150 |
| 2026-02-11 | 33.43 | 33.73 | 31.32 | 33.69 | +2.87% | 555,959 |
| 2026-02-10 | 32.03 | 33.85 | 31.41 | 32.75 | +1.21% | 436,834 |
| 2026-02-09 | 31.16 | 32.76 | 30.39 | 32.36 | +4.66% | 555,625 |
| 2026-02-06 | 27.81 | 31.54 | 27.43 | 30.92 | +16.11% | 903,664 |
| 2026-02-05 | 29.25 | 29.55 | 26.29 | 26.63 | -11.32% | 752,850 |
| 2026-02-04 | 31.92 | 32.76 | 29.00 | 30.03 | -4.48% | 315,847 |
| 2026-02-03 | 31.21 | 32.14 | 30.12 | 31.44 | +2.85% | 383,359 |
| 2026-02-02 | 30.88 | 31.54 | 29.93 | 30.57 | -2.46% | 375,825 |
| 2026-01-30 | 31.90 | 33.21 | 30.94 | 31.34 | -3.18% | 446,038 |
| 2026-01-29 | 33.49 | 33.70 | 31.64 | 32.37 | -2.82% | 445,235 |
| 2026-01-28 | 33.83 | 34.01 | 32.71 | 33.31 | +0.88% | 407,436 |
| 2026-01-27 | 32.07 | 33.83 | 31.86 | 33.02 | +3.61% | 432,099 |
| 2026-01-26 | 32.36 | 32.72 | 31.86 | 31.87 | -1.97% | 288,783 |
| 2026-01-23 | 33.47 | 33.85 | 32.21 | 32.51 | -0.64% | 431,588 |
| 2026-01-22 | 32.34 | 33.29 | 32.13 | 32.72 | +2.57% | 525,560 |
| 2026-01-21 | 31.71 | 32.55 | 30.89 | 31.90 | +2.37% | 665,957 |
| 2026-01-20 | 32.23 | 32.60 | 30.69 | 31.16 | -5.97% | 652,075 |
| 2026-01-16 | 31.58 | 33.82 | 31.06 | 33.14 | +5.81% | 1,887,434 |
| 2026-01-15 | 30.78 | 31.71 | 30.35 | 31.32 | +2.22% | 468,267 |
| 2026-01-14 | 30.83 | 31.25 | 30.07 | 30.64 | -2.98% | 735,156 |
| 2026-01-13 | 31.62 | 31.80 | 31.02 | 31.58 | +1.64% | 303,734 |
| 2026-01-12 | 30.43 | 31.82 | 30.27 | 31.07 | +2.58% | 373,625 |
| 2026-01-09 | 29.81 | 30.68 | 29.66 | 30.29 | +3.45% | 315,274 |
| 2026-01-08 | 29.22 | 30.10 | 28.99 | 29.28 | +0.07% | 429,005 |
| 2026-01-07 | 30.29 | 30.29 | 29.06 | 29.26 | -3.94% | 472,371 |
| 2026-01-06 | 30.92 | 30.92 | 29.51 | 30.46 | -1.49% | 590,005 |
| 2026-01-05 | 30.95 | 31.04 | 29.74 | 30.92 | +0.82% | 309,242 |
| 2026-01-02 | 29.97 | 31.12 | 29.66 | 30.67 | +4.71% | 314,733 |
| 2025-12-31 | 29.50 | 29.50 | 28.72 | 29.29 | -0.41% | 480,564 |
| 2025-12-30 | 30.24 | 30.66 | 29.35 | 29.41 | -2.19% | 274,006 |
| 2025-12-29 | 29.83 | 30.90 | 29.83 | 30.07 | -0.36% | 258,116 |
| 2025-12-26 | 30.31 | 30.34 | 29.72 | 30.18 | -0.53% | 177,525 |
| 2025-12-24 | 29.85 | 30.42 | 29.52 | 30.34 | +0.03% | 209,986 |
| 2025-12-23 | 30.58 | 30.59 | 29.77 | 30.33 | -1.65% | 260,347 |
| 2025-12-22 | 30.01 | 31.11 | 29.67 | 30.84 | +4.12% | 471,265 |
| 2025-12-19 | 29.51 | 30.25 | 29.29 | 29.62 | +0.17% | 848,726 |
| 2025-12-18 | 30.11 | 30.51 | 29.05 | 29.57 | +1.51% | 662,948 |
| 2025-12-17 | 29.81 | 30.60 | 29.05 | 29.13 | -1.59% | 435,952 |
| 2025-12-16 | 29.34 | 29.82 | 28.69 | 29.60 | -0.17% | 617,678 |
| 2025-12-15 | 30.48 | 30.79 | 29.26 | 29.65 | -1.36% | 609,926 |
| 2025-12-12 | 32.02 | 32.16 | 29.78 | 30.06 | -6.38% | 438,626 |
| 2025-12-11 | 31.31 | 32.32 | 30.69 | 32.11 | +1.42% | 594,488 |
| 2025-12-10 | 32.16 | 32.42 | 31.16 | 31.66 | -1.98% | 468,887 |
| 2025-12-09 | 32.22 | 33.00 | 31.84 | 32.30 | -0.62% | 572,184 |
| 2025-12-08 | 33.57 | 33.57 | 32.35 | 32.50 | -2.26% | 387,061 |
| 2025-12-05 | 33.91 | 33.96 | 32.50 | 33.25 | -2.38% | 558,998 |
| 2025-12-04 | 35.02 | 36.02 | 34.00 | 34.06 | -2.63% | 429,586 |
| 2025-12-03 | 35.28 | 35.36 | 33.79 | 34.98 | -0.26% | 637,887 |
| 2025-12-02 | 35.49 | 36.40 | 34.57 | 35.07 | +0.34% | 632,966 |
| 2025-12-01 | 34.09 | 35.22 | 33.50 | 34.95 | +0.69% | 439,575 |
| 2025-11-28 | 34.66 | 34.80 | 34.10 | 34.71 | +0.17% | 161,098 |
| 2025-11-26 | 33.60 | 34.72 | 33.39 | 34.65 | +4.15% | 616,383 |
| 2025-11-25 | 32.75 | 33.64 | 31.84 | 33.27 | +2.21% | 272,652 |
| 2025-11-24 | 31.85 | 32.88 | 31.30 | 32.55 | +3.53% | 340,767 |
| 2025-11-21 | 30.49 | 31.75 | 29.75 | 31.44 | +3.01% | 500,926 |
| 2025-11-20 | 32.50 | 32.79 | 30.24 | 30.52 | -1.64% | 430,611 |
| 2025-11-19 | 31.09 | 32.24 | 30.62 | 31.03 | -0.35% | 421,328 |
| 2025-11-18 | 30.49 | 31.80 | 30.01 | 31.14 | +0.19% | 540,975 |
| 2025-11-17 | 31.91 | 32.01 | 30.59 | 31.08 | -3.36% | 395,892 |
| 2025-11-14 | 31.49 | 33.23 | 30.60 | 32.16 | +2.03% | 757,044 |
| 2025-11-13 | 33.29 | 33.94 | 31.45 | 31.52 | -6.52% | 553,614 |
| 2025-11-12 | 35.18 | 35.37 | 32.95 | 33.72 | -3.90% | 559,631 |
| 2025-11-11 | 35.43 | 36.12 | 34.31 | 35.09 | -2.28% | 319,965 |
| 2025-11-10 | 36.70 | 36.96 | 35.18 | 35.91 | +1.81% | 432,955 |
| 2025-11-07 | 35.29 | 36.23 | 33.42 | 35.27 | -3.63% | 744,166 |
| 2025-11-06 | 37.39 | 37.97 | 35.95 | 36.60 | -2.24% | 472,412 |
| 2025-11-05 | 36.30 | 37.75 | 35.02 | 37.44 | +3.20% | 841,683 |
| 2025-11-04 | 36.60 | 38.78 | 34.19 | 36.28 | -9.30% | 1,448,639 |
| 2025-11-03 | 39.62 | 40.73 | 38.23 | 40.00 | +1.21% | 449,235 |
| 2025-10-31 | 39.38 | 40.05 | 38.50 | 39.52 | +1.41% | 379,793 |
| 2025-10-30 | 39.00 | 39.90 | 38.60 | 38.97 | -1.47% | 391,395 |
| 2025-10-29 | 40.98 | 41.69 | 39.30 | 39.55 | -3.06% | 446,275 |
| 2025-10-28 | 41.54 | 42.07 | 40.52 | 40.80 | -1.81% | 286,559 |
| 2025-10-27 | 42.50 | 42.83 | 41.15 | 41.55 | -2.17% | 324,295 |
| 2025-10-24 | 41.00 | 42.62 | 40.77 | 42.47 | +7.11% | 482,792 |
| 2025-10-23 | 38.34 | 40.00 | 37.85 | 39.65 | +3.47% | 425,814 |
| 2025-10-22 | 37.85 | 39.00 | 37.28 | 38.32 | +0.55% | 724,755 |
| 2025-10-21 | 38.69 | 39.73 | 37.19 | 38.11 | -6.06% | 827,488 |
| 2025-10-20 | 40.85 | 42.21 | 40.37 | 40.57 | +1.60% | 573,731 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+28.78%). Worst month: Feb (-21.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Ameresco Inc's (AMRC) latest close?
19.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is AMRC's 52-week high and low?
44.59 high and 18.38 low over the trailing 52 weeks, as of 2026-10-16.
What is Ameresco Inc's strongest and weakest month historically?
Historically, AMRC's strongest calendar month has been Aug (average +28.78%) and its weakest Feb (average -21.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.