Get the Stockscreener App
35.40
5.73%
1.92
After Hours:
35.00
-0.40
-1.13%
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 November 05, 2024, is $35.40.
- 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 805.37% to $35.40 now.
- The 52-week high stock price for AMRC is $39.68, representing a 12.09% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for AMRC is $17.55, indicating a -50.42% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Ameresco Inc (AMRC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $35.52 | $32.91 | $2.61 | 332,253.0 | +5.73% |
| Nov 04, 2024 | $34.26 | $32.76 | $1.50 | 543,479.0 | +3.56% |
| Nov 01, 2024 | $32.67 | $30.77 | $1.90 | 316,380.0 | +5.07% |
| Oct 31, 2024 | $31.50 | $29.76 | $1.74 | 250,817.0 | +2.60% |
| Oct 30, 2024 | $31.13 | $29.92 | $1.21 | 221,129.0 | -0.56% |
| Oct 29, 2024 | $30.96 | $29.75 | $1.21 | 312,379.0 | -4.98% |
| Oct 28, 2024 | $33.10 | $30.98 | $2.12 | 215,110.0 | +4.03% |
| Oct 25, 2024 | $32.13 | $30.22 | $1.91 | 216,666.0 | -3.33% |
| Oct 24, 2024 | $31.91 | $30.71 | $1.20 | 319,274.0 | +2.53% |
| Oct 23, 2024 | $30.88 | $29.55 | $1.33 | 322,250.0 | +2.67% |
| Oct 22, 2024 | $31.23 | $29.93 | $1.30 | 358,877.0 | -2.47% |
| Oct 21, 2024 | $32.29 | $30.72 | $1.57 | 232,813.0 | -3.49% |
| Oct 18, 2024 | $32.27 | $30.60 | $1.67 | 708,656.0 | +3.07% |
| Oct 17, 2024 | $34.64 | $30.17 | $4.47 | 799,399.0 | -11.23% |
| Oct 16, 2024 | $35.26 | $33.91 | $1.35 | 1,001,704.0 | +4.53% |
| Oct 15, 2024 | $34.25 | $31.83 | $2.42 | 379,896.0 | -4.69% |
| Oct 14, 2024 | $35.00 | $34.32 | $0.68 | 181,895.0 | +0.40% |
| Oct 11, 2024 | $35.16 | $33.07 | $2.09 | 195,919.0 | +4.76% |
| Oct 10, 2024 | $34.50 | $33.01 | $1.49 | 131,207.0 | -4.81% |
| Oct 09, 2024 | $35.10 | $33.58 | $1.52 | 224,739.0 | +4.05% |
| Oct 08, 2024 | $34.52 | $33.48 | $1.04 | 120,668.0 | -3.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.52 | $30.77 | $4.75 | 1,524,365.0 | +15.05% |
| 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% |
Ameresco Inc Stock (AMRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.75 | $54.14 | $14.61 | 4,659,579.0 | -12.79% |
| Nov, 2022 | $65.72 | $50.61 | $15.11 | 6,652,259.0 | +8.33% |
| Oct, 2022 | $72.81 | $53.71 | $19.10 | 8,046,657.0 | -9.03% |
| Sep, 2022 | $76.54 | $62.03 | $14.51 | 6,834,776.0 | -3.44% |
| Aug, 2022 | $72.36 | $55.63 | $16.73 | 8,139,145.0 | +20.33% |
| Jul, 2022 | $57.45 | $40.73 | $16.73 | 6,593,412.0 | +25.59% |
| Jun, 2022 | $63.75 | $42.00 | $21.75 | 10,247,016.0 | -22.41% |
| May, 2022 | $63.13 | $47.26 | $15.87 | 8,923,686.0 | +16.42% |
| Apr, 2022 | $82.00 | $50.19 | $31.81 | 9,739,894.0 | -36.55% |
| Mar, 2022 | $86.73 | $59.56 | $27.17 | 10,990,340.0 | +23.74% |
| Feb, 2022 | $65.38 | $46.18 | $19.20 | 7,305,020.0 | +26.95% |
| Jan, 2022 | $84.48 | $42.53 | $41.95 | 9,540,894.0 | -37.86% |
1.26%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):