Skip to main content

Ameresco, Inc. Class A Common Stock (NY:AMRC)

15.19 +0.03 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.28 15.46 14.88 15.19 374,365 +0.03(+0.20%)
Jun 27, 2025 15.67 15.67 14.68 15.16 664,043 -0.40(-2.57%)
Jun 26, 2025 15.07 15.99 14.99 15.56 359,952 +0.75(+5.06%)
Jun 25, 2025 14.92 15.15 14.43 14.81 418,663 -0.08(-0.54%)
Jun 24, 2025 14.88 15.30 14.47 14.89 459,883 +0.52(+3.62%)
Jun 23, 2025 14.73 15.04 14.08 14.37 606,014 -0.63(-4.20%)
Jun 20, 2025 16.16 16.26 14.98 15.00 1,189,307 -1.10(-6.83%)
Jun 18, 2025 16.09 16.62 15.94 16.10 431,149 +0.05(+0.31%)
Jun 17, 2025 16.07 16.56 15.64 16.05 388,207 -0.48(-2.90%)
Jun 16, 2025 16.29 16.90 16.16 16.53 450,723 +0.68(+4.29%)
Jun 13, 2025 15.65 16.11 15.45 15.85 361,211 -0.16(-1.00%)
Jun 12, 2025 15.41 16.20 15.39 16.01 208,507 +0.14(+0.88%)
Jun 11, 2025 15.86 16.09 15.52 15.87 333,135 +0.24(+1.54%)
Jun 10, 2025 16.10 16.27 15.29 15.63 389,496 -0.34(-2.13%)
Jun 09, 2025 15.96 16.38 15.64 15.97 439,744 +0.46(+2.97%)
Jun 06, 2025 15.33 15.73 15.03 15.51 415,192 +0.66(+4.44%)
Jun 05, 2025 14.78 15.13 14.58 14.85 235,756 +0.02(+0.13%)
Jun 04, 2025 15.30 15.43 14.68 14.83 315,693 -0.50(-3.26%)
Jun 03, 2025 13.70 15.42 13.36 15.33 675,561 +1.80(+13.30%)
Jun 02, 2025 13.60 13.82 12.96 13.53 383,968 -0.25(-1.81%)
May 30, 2025 14.22 14.31 13.76 13.78 552,476 -0.58(-4.04%)
May 29, 2025 14.37 14.47 13.82 14.36 614,377 +0.30(+2.13%)
May 28, 2025 14.28 14.44 13.72 14.06 354,292 -0.13(-0.92%)
May 27, 2025 13.98 14.33 13.54 14.19 341,875 +0.54(+3.96%)
May 23, 2025 13.34 13.82 13.34 13.65 247,759 +0.00(+0.00%)
May 22, 2025 13.75 13.77 12.95 13.65 567,332 -0.51(-3.60%)
May 21, 2025 14.35 14.75 14.14 14.16 376,911 -0.50(-3.41%)
May 20, 2025 14.68 15.27 14.50 14.66 392,232 -0.02(-0.14%)
May 19, 2025 14.48 14.95 14.26 14.68 381,859 -0.28(-1.87%)
May 16, 2025 14.74 15.15 14.50 14.96 449,540 +0.20(+1.36%)
May 15, 2025 13.97 14.90 13.62 14.76 404,410 +0.55(+3.87%)
May 14, 2025 14.31 14.73 13.96 14.21 401,418 -0.36(-2.47%)
May 13, 2025 14.68 15.60 14.53 14.57 1,072,155 +0.02(+0.14%)
May 12, 2025 14.01 14.85 13.69 14.55 890,923 +1.19(+8.91%)
May 09, 2025 13.21 13.81 13.14 13.36 474,012 +0.17(+1.29%)
May 08, 2025 12.94 13.50 12.51 13.19 648,490 +0.52(+4.10%)
May 07, 2025 12.87 13.56 12.37 12.67 730,198 -0.33(-2.54%)
May 06, 2025 14.00 15.59 12.92 13.00 2,133,829 +1.37(+11.78%)
May 05, 2025 11.83 12.08 11.48 11.63 587,906 -0.37(-3.08%)
May 02, 2025 11.31 12.06 11.21 12.00 881,901 +0.94(+8.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.