Free Trial

Ameresco (AMRC) Stock Chart & Stock Price History

→ A.I. is a Tidal Wave - Here’s What to Buy (From Chaikin Analytics) (Ad)
Free AMRC Stock Alerts
$27.62
-0.34 (-1.22%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ameresco Stock Price Performance

5 Day
Performance
+21.84%
1 Month
Performance
+22.00%
3 Month
Performance
+20.88%
6 Month
Performance
+23.91%
Year-To-Date
Performance
-12.79%
1 Year
Performance
-32.17%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

AMRC Stock Chart for Saturday, May, 11, 2024

AMRC Chart by TradingView

Ameresco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/16/2024$23.98$22.97
-4.21%		$23.96$22.97313,774 shs$1.20 billion
02/15/2024$23.66$23.98
+1.35%		$24.39$23.39482,745 shs$1.25 billion
02/14/2024$21.92$23.66
+7.94%		$23.90$21.49427,229 shs$1.24 billion
02/13/2024$24.89$21.92
-11.93%		$23.27$21.62548,672 shs$1.15 billion
02/12/2024$22.85$24.89
+8.93%		$25.41$22.95472,825 shs$1.30 billion

Related Companies:
This page (NYSE:AMRC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Collapse of the Petrodollar
Colonial Metals