Get the Stockscreener App
14.19
3.96%
0.54
After Hours:
14.19
Ameresco Inc Stock (AMRC) Price History
The historical daily chart and data for Ameresco Inc stock (AMRC), show that the latest closing stock price as of May 27, 2025, is $14.19.
- Ameresco Inc all-time high stock price is $101.86, occurred on November 08, 2021.
- The lowest Ameresco Inc stock price recorded was $3.91 on May 04, 2016. Since then, Ameresco Inc's stock price has risen over 262.92% to $14.19 now.
- The 52-week high stock price for AMRC is $39.68, representing a 179.63% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for AMRC is $8.4944, indicating a -40.14% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Ameresco Inc (AMRC) stock in the beginning of 2024 was $82.11. The stock closed the year at $57.14, a loss of over -30.41% for the year.
The table below shows more information about AMRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $14.33 | $13.54 | $0.79 | 286,203.0 | +3.96% |
| May 23, 2025 | $13.82 | $13.34 | $0.48 | 247,759.0 | +0.00% |
| May 22, 2025 | $13.77 | $12.95 | $0.8153 | 567,332.0 | -3.60% |
| May 21, 2025 | $14.75 | $14.14 | $0.61 | 376,902.0 | -3.41% |
| May 20, 2025 | $15.27 | $14.50 | $0.77 | 392,149.0 | -0.14% |
| May 19, 2025 | $14.95 | $14.26 | $0.69 | 381,350.0 | -1.87% |
| May 16, 2025 | $15.15 | $14.50 | $0.65 | 449,507.0 | +1.36% |
| May 15, 2025 | $14.90 | $13.62 | $1.29 | 404,410.0 | +3.87% |
| May 14, 2025 | $14.73 | $13.96 | $0.7732 | 401,418.0 | -2.47% |
| May 13, 2025 | $15.60 | $14.53 | $1.07 | 1,071,954.0 | +0.14% |
| May 12, 2025 | $14.85 | $13.69 | $1.16 | 890,923.0 | +8.91% |
| May 09, 2025 | $13.81 | $13.14 | $0.6743 | 473,751.0 | +1.29% |
| May 08, 2025 | $13.50 | $12.51 | $0.99 | 648,477.0 | +4.10% |
| May 07, 2025 | $13.56 | $12.37 | $1.19 | 730,071.0 | -2.54% |
| May 06, 2025 | $15.59 | $12.92 | $2.67 | 2,133,790.0 | +11.78% |
| May 05, 2025 | $12.08 | $11.48 | $0.60 | 577,954.0 | -3.08% |
| May 02, 2025 | $12.06 | $11.21 | $0.855 | 881,785.0 | +8.50% |
| May 01, 2025 | $11.55 | $10.85 | $0.70 | 546,300.0 | +4.05% |
| Apr 30, 2025 | $10.63 | $10.16 | $0.465 | 533,298.0 | -2.12% |
| Apr 29, 2025 | $11.09 | $10.55 | $0.5419 | 434,895.0 | +1.31% |
Ameresco Inc Stock (AMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ameresco Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ameresco Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ameresco Inc Stock (AMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.60 | $10.85 | $4.75 | 11,748,238.0 | +33.49% |
| Apr, 2025 | $12.41 | $8.49 | $3.92 | 15,350,453.0 | -12.00% |
| Mar, 2025 | $13.74 | $9.04 | $4.70 | 19,967,204.0 | +2.37% |
| Feb, 2025 | $22.00 | $11.78 | $10.22 | 10,042,055.0 | -47.86% |
| Jan, 2025 | $28.87 | $21.27 | $7.60 | 7,503,773.0 | -3.62% |
Ameresco Inc Stock (AMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.05 | $21.75 | $7.30 | 5,787,658.0 | -18.46% |
| Nov, 2024 | $35.52 | $25.32 | $10.20 | 8,591,737.0 | -8.45% |
| Oct, 2024 | $37.79 | $29.55 | $8.24 | 7,461,130.0 | -18.90% |
| Sep, 2024 | $39.68 | $28.11 | $11.57 | 6,093,063.0 | +24.60% |
| Aug, 2024 | $33.04 | $24.75 | $8.29 | 7,269,633.0 | -3.55% |
| Jul, 2024 | $34.65 | $24.50 | $10.15 | 11,576,817.0 | +9.58% |
| Jun, 2024 | $37.77 | $28.41 | $9.36 | 7,463,519.0 | -21.11% |
| May, 2024 | $36.90 | $20.35 | $16.55 | 12,950,843.0 | +74.49% |
| Apr, 2024 | $24.99 | $18.32 | $6.67 | 10,653,058.0 | -13.26% |
| Mar, 2024 | $24.44 | $17.55 | $6.89 | 13,129,262.0 | +15.12% |
| Feb, 2024 | $25.41 | $19.21 | $6.20 | 9,609,665.0 | +2.59% |
| Jan, 2024 | $32.61 | $20.31 | $12.30 | 10,620,276.0 | -35.49% |
Ameresco Inc Stock (AMRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.30 | $28.66 | $8.64 | 9,358,229.0 | +5.71% |
| Nov, 2023 | $30.68 | $18.40 | $12.28 | 17,571,273.0 | +14.57% |
| Oct, 2023 | $38.87 | $25.44 | $13.43 | 9,363,433.0 | -32.18% |
| Sep, 2023 | $47.56 | $37.70 | $9.86 | 7,244,744.0 | -11.34% |
| Aug, 2023 | $56.47 | $41.77 | $14.70 | 8,314,188.0 | -25.29% |
| Jul, 2023 | $63.19 | $45.13 | $18.06 | 7,606,368.0 | +19.70% |
| Jun, 2023 | $52.17 | $43.12 | $9.05 | 6,583,567.0 | +12.88% |
| May, 2023 | $47.62 | $39.62 | $8.00 | 7,270,893.0 | +3.56% |
| Apr, 2023 | $49.49 | $40.76 | $8.73 | 6,421,296.0 | -15.48% |
| Mar, 2023 | $50.59 | $41.48 | $9.11 | 9,977,172.0 | +11.99% |
| Feb, 2023 | $65.86 | $42.85 | $23.01 | 7,584,506.0 | -31.83% |
| Jan, 2023 | $65.34 | $52.36 | $12.98 | 4,726,141.0 | +12.83% |
3.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):