Free Trial

Ameresco (AMRC) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free AMRC Stock Alerts
$27.43
+0.08 (+0.29%)
(As of 10:56 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ameresco Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
+45.90%
3 Month
Performance
+21.16%
6 Month
Performance
-6.38%
Year-To-Date
Performance
-13.39%
1 Year
Performance
-36.52%
Receive AMRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ameresco and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AMRC Stock Chart for Monday, May, 20, 2024

AMRC Chart by TradingView

Ameresco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.40$27.35
-0.18%		$27.72$26.87364,649 shs$1.43 billion
05/16/2024$28.03$27.40
-2.25%		$28.04$26.25599,245 shs$1.43 billion
05/15/2024$29.97$28.03
-6.47%		$30.96$27.68670,144 shs$1.47 billion
05/14/2024$28.60$29.97
+4.81%		$31.14$29.90836,565 shs$1.57 billion
05/13/2024$27.62$28.60
+3.53%		$29.56$28.05936,713 shs$1.49 billion
05/10/2024$27.95$27.62
-1.18%		$28.88$27.02600,956 shs$1.44 billion
05/09/2024$26.91$27.95
+3.86%		$28.40$26.09480,480 shs$1.46 billion
05/08/2024$22.24$26.91
+21.00%		$28.93$23.791.56 million shs$1.41 billion
05/07/2024$22.67$22.24
-1.90%		$23.03$22.23379,375 shs$1.16 billion
05/06/2024$22.41$22.67
+1.16%		$22.87$22.21339,769 shs$1.19 billion
05/03/2024$21.47$22.41
+4.38%		$23.98$21.92447,847 shs$1.17 billion
05/02/2024$20.48$21.47
+4.83%		$21.73$20.56362,323 shs$1.12 billion
05/01/2024$20.91$20.48
-2.06%		$21.60$20.35303,753 shs$1.07 billion
04/30/2024$21.73$20.91
-3.77%		$21.16$20.37461,402 shs$1.09 billion
04/29/2024$21.48$21.73
+1.16%		$22.45$21.67357,085 shs$1.14 billion
04/26/2024$20.97$21.48
+2.43%		$22.30$21.08358,975 shs$1.12 billion
04/25/2024$21.29$20.97
-1.50%		$21.04$19.98314,729 shs$1.10 billion
04/24/2024$20.87$21.29
+2.01%		$21.63$20.57437,634 shs$1.11 billion
04/23/2024$19.09$20.87
+9.32%		$21.41$18.85547,484 shs$1.09 billion
04/22/2024$18.80$19.09
+1.54%		$19.22$18.49406,834 shs$998.03 million
04/19/2024$18.56$18.85
+1.56%		$18.95$18.35816,034 shs$985.48 million
04/18/2024$18.61$18.56
-0.27%		$19.16$18.32444,346 shs$970.32 million
04/17/2024$19.43$18.61
-4.22%		$19.84$18.61530,087 shs$972.93 million
04/16/2024$20.10$19.43
-3.33%		$19.79$19.16455,559 shs$1.02 billion
04/15/2024$20.92$20.10
-3.92%		$21.23$19.74509,308 shs$1.05 billion
04/12/2024$22.64$20.92
-7.60%		$22.95$20.83653,807 shs$1.09 billion
04/11/2024$23.12$22.64
-2.08%		$23.00$21.85466,102 shs$1.18 billion
04/10/2024$24.12$23.12
-4.15%		$23.29$21.80497,684 shs$1.21 billion
04/09/2024$22.90$24.12
+5.33%		$24.62$23.29500,132 shs$1.26 billion
04/08/2024$22.50$22.90
+1.78%		$23.45$22.83265,852 shs$1.20 billion
04/05/2024$22.79$22.50
-1.27%		$22.73$21.53482,908 shs$1.18 billion
04/04/2024$23.43$22.79
-2.73%		$24.85$22.65663,536 shs$1.19 billion
04/03/2024$23.86$23.43
-1.80%		$23.96$23.29505,682 shs$1.22 billion
04/02/2024$24.99$23.86
-4.52%		$24.48$23.39453,563 shs$1.25 billion
04/01/2024$24.13$24.99
+3.56%		$24.99$23.57671,359 shs$1.31 billion
03/29/2024$24.13$24.13$24.44$22.64655,834 shs$1.26 billion
03/28/2024$22.74$24.13
+6.11%		$24.44$22.64655,791 shs$1.26 billion
03/27/2024$20.60$22.74
+10.39%		$23.12$20.59903,816 shs$1.19 billion
03/26/2024$19.68$20.60
+4.67%		$20.99$19.55417,500 shs$1.08 billion
03/25/2024$19.74$19.68
-0.30%		$20.39$19.51374,097 shs$1.03 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024$20.38$19.74
-3.14%		$20.33$19.39403,155 shs$1.03 billion
03/21/2024$20.11$20.38
+1.34%		$21.35$20.11372,479 shs$1.07 billion
03/20/2024$19.93$20.11
+0.90%		$20.48$18.961.08 million shs$1.05 billion
03/19/2024$21.01$19.93
-5.14%		$20.81$19.92420,497 shs$1.04 billion
03/18/2024$21.25$21.01
-1.13%		$21.54$20.76320,159 shs$1.10 billion
03/15/2024$20.16$21.28
+5.58%		$21.35$20.021.03 million shs$1.11 billion
03/14/2024$20.61$20.16
-2.21%		$20.58$19.55884,439 shs$1.05 billion
03/13/2024$20.81$20.61
-0.96%		$21.31$20.37396,991 shs$1.08 billion
03/12/2024$21.32$20.81
-2.39%		$22.11$20.241.03 million shs$1.09 billion
03/11/2024$21.13$21.32
+0.90%		$21.99$20.94414,592 shs$1.11 billion
03/08/2024$20.31$21.13
+4.04%		$21.72$20.74542,774 shs$1.10 billion
03/07/2024$19.62$20.31
+3.52%		$20.86$19.72556,960 shs$1.06 billion
03/06/2024$18.47$19.62
+6.23%		$20.30$18.80567,819 shs$1.02 billion
03/05/2024$18.11$18.47
+1.99%		$19.23$17.55892,551 shs$964.78 million
03/04/2024$19.54$18.11
-7.32%		$19.88$18.07859,140 shs$946.07 million
03/01/2024$20.97$19.52
-6.94%		$20.83$19.081.01 million shs$1.02 billion
02/29/2024$20.32$20.97
+3.20%		$24.68$20.621.36 million shs$1.10 billion
02/28/2024$20.35$20.32
-0.15%		$20.90$19.67590,467 shs$1.06 billion
02/27/2024$19.54$20.35
+4.15%		$20.60$19.84424,402 shs$1.06 billion
02/26/2024$20.26$19.54
-3.55%		$20.61$19.21613,961 shs$1.02 billion
02/23/2024$20.46$20.27
-0.93%		$20.98$19.77484,026 shs$1.06 billion
02/22/2024$22.33$20.46
-8.37%		$22.22$20.15462,531 shs$1.07 billion
02/21/2024$22.64$22.33
-1.37%		$22.58$21.82297,645 shs$1.17 billion
02/20/2024$22.99$22.64
-1.52%		$22.71$21.90357,138 shs$1.18 billion
02/19/2024$22.99$22.99$23.96$22.96313,700 shs$1.20 billion

Related Companies:
This page (NYSE:AMRC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press