—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Ameresco Inc (AMRC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1619.9820.6019.3019.50-2.94%678,200
2026-10-1519.6020.1719.0220.09-0.10%791,500
2026-10-1420.4420.5019.8920.11-3.73%631,900
2026-10-1320.7321.0020.2420.89+0.00%552,400
2026-10-1221.0821.2020.6120.89-2.06%264,600
2026-10-0921.2621.7320.9121.33+1.52%369,100
2026-10-0821.6622.0520.5621.01-4.20%565,600
2026-10-0722.1522.1521.3221.93-3.31%455,300
2026-10-0621.8722.7521.7122.68+5.54%385,500
2026-10-0521.6021.8420.5821.49-0.37%645,600
2026-10-0221.6322.4821.5321.57+2.71%380,400
2026-10-0120.6521.2320.1821.00+1.40%588,000
2026-09-3021.2921.5620.6820.71-1.52%477,300
2026-09-2920.7121.3220.3721.03+3.49%700,000
2026-09-2821.0321.3620.2620.32-5.40%457,000
2026-09-2521.9822.3121.3921.48-0.88%613,100
2026-09-2422.0922.0920.9621.67-4.66%481,100
2026-09-2323.9224.0922.7022.73-6.15%399,800
2026-09-2224.3224.5023.8424.22+0.58%612,200
2026-09-2124.5024.6523.8024.08+1.39%467,700
2026-09-1824.2324.2322.9123.75+0.21%1,235,300
2026-09-1723.5524.5423.3023.70+3.67%639,586
2026-09-1622.9022.9922.2222.86+2.28%454,400
2026-09-1522.9923.1221.8122.35-1.46%809,200
2026-09-1422.6023.3722.4122.68-4.63%924,200
2026-09-1123.1024.0923.1023.78+4.34%516,100
2026-09-1022.1323.1522.0522.79-0.04%692,000
2026-09-0923.9624.3622.6522.80-4.72%453,200
2026-09-0823.5024.5323.4623.93+3.37%580,600
2026-09-0422.8023.4422.5323.15+1.67%604,100
2026-09-0321.9622.8021.6322.77+4.35%723,100
2026-09-0222.3522.9221.7721.82-3.45%737,100
2026-09-0122.0022.6521.9122.60+2.17%802,600
2026-08-3121.7522.3721.6822.12+0.59%571,800
2026-08-2823.3523.4721.8321.99-4.02%618,600
2026-08-2723.0023.1022.3722.91+3.38%687,900
2026-08-2622.8523.0021.6022.16+0.41%642,400
2026-08-2521.5222.4420.6222.07+5.25%995,600
2026-08-2421.1921.2920.3720.97-1.92%965,400
2026-08-2122.5122.6321.3021.38-3.65%791,500
2026-08-2024.4124.4722.0722.19-12.47%1,965,900
2026-08-1925.7426.7325.2825.35-0.55%645,000
2026-08-1826.6526.9725.4325.49-10.56%985,000
2026-08-1728.2028.6227.7828.50+2.15%475,000
2026-08-1427.4728.8227.4627.90+0.40%400,800
2026-08-1327.1928.0927.1327.79+0.65%423,500
2026-08-1228.1728.4427.0427.61+6.64%507,700
2026-08-1125.8726.4325.2925.89+2.41%429,000
2026-08-1025.6025.8324.5825.28-1.44%568,700
2026-08-0726.3826.8425.4025.65+0.39%496,900
2026-08-0625.5427.0425.3525.55-0.43%837,500
2026-08-0527.6627.6925.3625.66-8.16%788,800
2026-08-0431.9331.9327.3327.94+22.92%3,003,700
2026-08-0320.6723.2320.6522.73+7.88%953,600
2026-07-3121.4421.7120.4721.07+1.98%603,000
2026-07-3019.7120.9019.0820.66+11.62%595,200
2026-07-2919.7920.0918.3818.51-5.85%700,000
2026-07-2820.1920.7018.5819.66-6.78%639,100
2026-07-2722.4422.4420.8021.09-3.03%724,400
2026-07-2423.9623.9621.5521.75-7.72%370,200
2026-07-2323.1423.8923.0723.57+0.77%325,000
2026-07-2222.9723.8222.9323.39+1.17%428,800
2026-07-2122.8923.5322.5823.12+2.53%402,759
2026-07-2023.2823.6422.4522.55-2.42%474,804
2026-07-1722.5523.8322.4623.11-2.03%683,800
2026-07-1624.0024.1822.8323.59-4.42%599,100
2026-07-1525.0025.7624.3624.68-1.28%314,000
2026-07-1424.8025.4724.4925.00+5.26%564,900
2026-07-1324.3624.4623.6423.75-4.77%484,800
2026-07-1026.0326.0324.8824.94-2.77%278,500
2026-07-0926.1026.4025.3025.65+1.62%416,100
2026-07-0824.7225.3724.6325.24-0.98%499,500
2026-07-0726.4426.4424.8525.49-5.77%465,700
2026-07-0625.7227.1125.6027.05+6.50%483,000
2026-07-0226.9327.5624.3425.40-4.26%566,900
2026-07-0127.1027.9125.9526.53-3.88%498,700
2026-06-3026.9727.7826.7527.60+3.88%435,369
2026-06-2926.9827.3325.8026.57-0.93%549,142
2026-06-2626.8127.5426.3526.82-3.39%907,200
2026-06-2528.1028.6126.9627.76+0.29%570,100
2026-06-2427.4528.4327.0727.68-0.32%351,200
2026-06-2327.5028.8327.0027.77-4.04%719,000
2026-06-2228.1629.2028.1328.94+1.05%541,900
2026-06-1827.7528.6927.5028.64+4.95%854,700
2026-06-1727.7129.1826.7927.29+0.52%638,400
2026-06-1628.0128.5927.0527.15-3.52%623,100
2026-06-1528.9829.3928.0528.14+0.29%523,700
2026-06-1228.0728.9827.7728.06+0.65%444,900
2026-06-1126.2727.9625.9227.88+8.10%434,400
2026-06-1026.5326.9225.2725.79-4.23%892,200
2026-06-0927.9228.5225.9326.93-2.99%727,400
2026-06-0829.3729.5027.5427.76-2.46%721,300
2026-06-0531.7531.9326.3228.46-13.05%1,628,900
2026-06-0432.4933.2432.2432.73-1.80%397,500
2026-06-0335.3536.2832.9633.33-7.60%620,000
2026-06-0234.7036.8234.0336.07+4.25%467,900
2026-06-0135.3235.3334.0234.60-3.84%354,000
2026-05-2936.5936.9234.6635.98-1.59%526,400
2026-05-2835.6036.9235.2736.56+1.73%457,900
2026-05-2735.7537.1434.7035.94+1.21%715,000
2026-05-2633.4736.3933.4735.51+11.77%1,315,700
2026-05-2229.8132.4929.6531.77+5.13%648,100
2026-05-2129.0730.6529.0730.22+2.41%405,400
2026-05-2029.5130.1028.5029.51+2.00%582,603
2026-05-1930.7231.0727.7128.93-6.74%926,083
2026-05-1833.0333.4930.4831.02-6.09%619,958
2026-05-1532.1634.3531.7333.03-0.75%1,047,100
2026-05-1429.3333.6128.4433.28+14.84%1,482,600
2026-05-1329.5030.2128.2228.98-0.86%495,700
2026-05-1230.0130.0628.3429.23-4.41%378,200
2026-05-1130.0030.9329.9330.58+2.07%359,900
2026-05-0830.2230.7429.3629.96+0.91%406,200
2026-05-0731.5731.7929.6129.69-5.90%429,100
2026-05-0630.9732.7429.8731.55+2.53%648,600
2026-05-0529.7233.0029.5130.77-2.26%882,800
2026-05-0431.3132.3231.0031.48+0.38%558,000
2026-05-0129.5631.5129.5031.36+5.98%607,400
2026-04-3027.6429.6227.1329.59+8.43%484,600
2026-04-2927.7827.7826.8127.29-1.62%331,500
2026-04-2827.5027.9026.8627.74-0.61%323,400
2026-04-2728.1628.8227.4927.91-0.04%408,400
2026-04-2427.8828.1427.4427.92+0.58%450,200
2026-04-2327.8128.2526.6727.76+0.80%551,300
2026-04-2227.5328.8127.0927.54+2.95%415,500
2026-04-2126.9127.8626.5326.75-0.59%511,200
2026-04-2025.6427.0025.4926.91+4.02%400,400
2026-04-1725.5926.1725.4125.87+3.44%437,600
2026-04-1625.7525.7624.6325.01-2.38%475,500
2026-04-1525.6426.0025.1925.62-0.74%355,100
2026-04-1425.5426.1025.0625.81+3.99%564,700
2026-04-1326.1326.3424.6824.82-5.98%451,200
2026-04-1026.0827.2525.7426.40+1.54%518,300
2026-04-0925.1226.3125.1226.00+2.93%440,200
2026-04-0825.3225.8024.5525.26+5.21%880,400
2026-04-0724.0724.4923.2324.01+0.04%769,700
2026-04-0624.5124.7823.7524.00-2.40%465,400
2026-04-0223.8725.0523.2024.59-0.32%755,000
2026-04-0124.8425.7023.6524.67-3.25%780,000
2026-03-3125.1825.6224.0325.50+2.95%952,600
2026-03-3027.4927.4924.7024.77-7.40%514,000
2026-03-2727.1727.5726.3626.75-1.83%654,330
2026-03-2628.4029.1227.0427.25-5.28%550,403
2026-03-2528.8729.0527.6128.77+1.59%654,179
2026-03-2427.5328.5927.4328.32+2.16%335,602
2026-03-2326.9928.0026.9927.72+3.98%542,445
2026-03-2026.8627.7525.8326.66-0.63%1,313,737
2026-03-1925.9727.2525.3626.83+0.56%338,285
2026-03-1826.0826.7725.5226.68+2.14%443,174
2026-03-1725.9326.3025.4926.12+2.07%289,533
2026-03-1625.3525.8524.7725.59+3.56%417,727
2026-03-1326.2626.5424.6724.71-5.97%655,351
2026-03-1225.3126.9725.1326.28+1.78%490,809
2026-03-1126.5126.9025.8025.82-2.05%619,963
2026-03-1026.2326.8825.8126.36+0.46%474,910
2026-03-0925.1126.5824.5126.24+2.10%401,931
2026-03-0626.2426.6125.6525.70-5.31%559,547
2026-03-0527.7127.9126.6527.14-3.59%425,087
2026-03-0428.7329.8028.1128.15+0.90%521,329
2026-03-0331.0031.1526.3027.90-9.85%1,175,606
2026-03-0229.2731.3529.2130.95+1.61%462,195
2026-02-2731.1331.2729.5730.46-4.42%483,828
2026-02-2632.3032.3030.6631.87-3.01%438,106
2026-02-2533.4733.6032.6732.86-1.14%332,087
2026-02-2432.7533.7431.7533.24+1.09%368,701
2026-02-2333.4933.8532.0032.88-2.52%295,282
2026-02-2033.7034.5732.9633.73-0.65%457,998
2026-02-1932.8134.0032.3433.95+3.10%315,760
2026-02-1832.6033.9032.4732.93+1.35%355,483
2026-02-1732.7133.0631.1532.49-0.58%489,459
2026-02-1333.4534.1532.1932.68-1.83%434,698
2026-02-1234.0234.1233.0033.29-1.19%387,150
2026-02-1133.4333.7331.3233.69+2.87%555,959
2026-02-1032.0333.8531.4132.75+1.21%436,834
2026-02-0931.1632.7630.3932.36+4.66%555,625
2026-02-0627.8131.5427.4330.92+16.11%903,664
2026-02-0529.2529.5526.2926.63-11.32%752,850
2026-02-0431.9232.7629.0030.03-4.48%315,847
2026-02-0331.2132.1430.1231.44+2.85%383,359
2026-02-0230.8831.5429.9330.57-2.46%375,825
2026-01-3031.9033.2130.9431.34-3.18%446,038
2026-01-2933.4933.7031.6432.37-2.82%445,235
2026-01-2833.8334.0132.7133.31+0.88%407,436
2026-01-2732.0733.8331.8633.02+3.61%432,099
2026-01-2632.3632.7231.8631.87-1.97%288,783
2026-01-2333.4733.8532.2132.51-0.64%431,588
2026-01-2232.3433.2932.1332.72+2.57%525,560
2026-01-2131.7132.5530.8931.90+2.37%665,957
2026-01-2032.2332.6030.6931.16-5.97%652,075
2026-01-1631.5833.8231.0633.14+5.81%1,887,434
2026-01-1530.7831.7130.3531.32+2.22%468,267
2026-01-1430.8331.2530.0730.64-2.98%735,156
2026-01-1331.6231.8031.0231.58+1.64%303,734
2026-01-1230.4331.8230.2731.07+2.58%373,625
2026-01-0929.8130.6829.6630.29+3.45%315,274
2026-01-0829.2230.1028.9929.28+0.07%429,005
2026-01-0730.2930.2929.0629.26-3.94%472,371
2026-01-0630.9230.9229.5130.46-1.49%590,005
2026-01-0530.9531.0429.7430.92+0.82%309,242
2026-01-0229.9731.1229.6630.67+4.71%314,733
2025-12-3129.5029.5028.7229.29-0.41%480,564
2025-12-3030.2430.6629.3529.41-2.19%274,006
2025-12-2929.8330.9029.8330.07-0.36%258,116
2025-12-2630.3130.3429.7230.18-0.53%177,525
2025-12-2429.8530.4229.5230.34+0.03%209,986
2025-12-2330.5830.5929.7730.33-1.65%260,347
2025-12-2230.0131.1129.6730.84+4.12%471,265
2025-12-1929.5130.2529.2929.62+0.17%848,726
2025-12-1830.1130.5129.0529.57+1.51%662,948
2025-12-1729.8130.6029.0529.13-1.59%435,952
2025-12-1629.3429.8228.6929.60-0.17%617,678
2025-12-1530.4830.7929.2629.65-1.36%609,926
2025-12-1232.0232.1629.7830.06-6.38%438,626
2025-12-1131.3132.3230.6932.11+1.42%594,488
2025-12-1032.1632.4231.1631.66-1.98%468,887
2025-12-0932.2233.0031.8432.30-0.62%572,184
2025-12-0833.5733.5732.3532.50-2.26%387,061
2025-12-0533.9133.9632.5033.25-2.38%558,998
2025-12-0435.0236.0234.0034.06-2.63%429,586
2025-12-0335.2835.3633.7934.98-0.26%637,887
2025-12-0235.4936.4034.5735.07+0.34%632,966
2025-12-0134.0935.2233.5034.95+0.69%439,575
2025-11-2834.6634.8034.1034.71+0.17%161,098
2025-11-2633.6034.7233.3934.65+4.15%616,383
2025-11-2532.7533.6431.8433.27+2.21%272,652
2025-11-2431.8532.8831.3032.55+3.53%340,767
2025-11-2130.4931.7529.7531.44+3.01%500,926
2025-11-2032.5032.7930.2430.52-1.64%430,611
2025-11-1931.0932.2430.6231.03-0.35%421,328
2025-11-1830.4931.8030.0131.14+0.19%540,975
2025-11-1731.9132.0130.5931.08-3.36%395,892
2025-11-1431.4933.2330.6032.16+2.03%757,044
2025-11-1333.2933.9431.4531.52-6.52%553,614
2025-11-1235.1835.3732.9533.72-3.90%559,631
2025-11-1135.4336.1234.3135.09-2.28%319,965
2025-11-1036.7036.9635.1835.91+1.81%432,955
2025-11-0735.2936.2333.4235.27-3.63%744,166
2025-11-0637.3937.9735.9536.60-2.24%472,412
2025-11-0536.3037.7535.0237.44+3.20%841,683
2025-11-0436.6038.7834.1936.28-9.30%1,448,639
2025-11-0339.6240.7338.2340.00+1.21%449,235
2025-10-3139.3840.0538.5039.52+1.41%379,793
2025-10-3039.0039.9038.6038.97-1.47%391,395
2025-10-2940.9841.6939.3039.55-3.06%446,275
2025-10-2841.5442.0740.5240.80-1.81%286,559
2025-10-2742.5042.8341.1541.55-2.17%324,295
2025-10-2441.0042.6240.7742.47+7.11%482,792
2025-10-2338.3440.0037.8539.65+3.47%425,814
2025-10-2237.8539.0037.2838.32+0.55%724,755
2025-10-2138.6939.7337.1938.11-6.06%827,488
2025-10-2040.8542.2140.3740.57+1.60%573,731

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+28.78%). 가장 약한 달: 2월 (-21.91%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ameresco Inc (AMRC)의 최근 종가는 얼마입니까?

2026-10-16 기준 19.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

AMRC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 44.59, 최저 18.38 (2026-10-16 기준).

Ameresco Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AMRC의 가장 강한 달은 8월(평균 +28.78%), 가장 약한 달은 2월(평균 -21.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.