AMRC - Ameresco, Inc.
13.36
0.170 1.272%
Share volume: 473,644
Last Updated: 05-09-2025
Construction/Construction – Special Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.19
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.21 | $13.21 | $13.82 | $13.82 | $13.14 | $13.14 | $13.36 | $13.36 | 473,644 | $473,644.00 |
| 05-08-2025 | $12.94 | $12.94 | $13.50 | $13.50 | $12.51 | $12.51 | $13.19 | $13.19 | 648,490 | $648,490.00 |
| 05-07-2025 | $12.87 | $12.87 | $13.56 | $13.56 | $12.37 | $12.37 | $12.67 | $12.67 | 730,201 | $730,201.00 |
| 05-06-2025 | $14.00 | $14.00 | $15.59 | $15.59 | $12.92 | $12.92 | $13.00 | $13.00 | 2,133,843 | $2,133,843.00 |
| 05-05-2025 | $11.83 | $11.83 | $12.08 | $12.08 | $11.48 | $11.48 | $11.63 | $11.63 | 592,888 | $592,888.00 |
| 05-02-2025 | $11.31 | $11.31 | $12.06 | $12.06 | $11.21 | $11.21 | $12.00 | $12.00 | 881,901 | $881,901.00 |
| 05-01-2025 | $10.85 | $10.85 | $11.55 | $11.55 | $10.85 | $10.85 | $11.06 | $11.06 | 546,302 | $546,302.00 |
| 04-30-2025 | $10.42 | $10.42 | $10.63 | $10.63 | $10.17 | $10.17 | $10.63 | $10.63 | 533,298 | $533,298.00 |
| 04-29-2025 | $10.80 | $10.80 | $11.09 | $11.09 | $10.55 | $10.55 | $10.86 | $10.86 | 434,960 | $434,960.00 |
| 04-28-2025 | $10.65 | $10.65 | $10.93 | $10.93 | $10.41 | $10.41 | $10.72 | $10.72 | 422,876 | $422,876.00 |
