Get the Stockscreener App
28.53
8.93%
2.34
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 27, 2024, is $28.53.
- 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 629.67% to $28.53 now.
- The 52-week high stock price for AMRC is $39.68, representing a 39.08% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for AMRC is $17.55, indicating a -38.49% 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 27, 2024 | $29.00 | $26.92 | $2.08 | 310,807.0 | +8.93% |
| Nov 26, 2024 | $27.09 | $25.90 | $1.19 | 307,291.0 | -3.71% |
| Nov 25, 2024 | $28.49 | $26.94 | $1.55 | 440,627.0 | +3.15% |
| Nov 22, 2024 | $26.54 | $25.66 | $0.88 | 267,026.0 | +0.92% |
| Nov 21, 2024 | $27.21 | $26.03 | $1.18 | 283,198.0 | -2.32% |
| Nov 20, 2024 | $27.16 | $26.23 | $0.93 | 239,235.0 | +0.83% |
| Nov 19, 2024 | $26.98 | $26.16 | $0.82 | 257,733.0 | -0.52% |
| Nov 18, 2024 | $28.32 | $26.65 | $1.67 | 370,747.0 | +4.63% |
| Nov 15, 2024 | $27.20 | $25.32 | $1.88 | 338,297.0 | -4.82% |
| Nov 14, 2024 | $27.33 | $25.67 | $1.66 | 386,819.0 | +1.90% |
| Nov 13, 2024 | $28.09 | $25.77 | $2.32 | 367,873.0 | -0.64% |
| Nov 12, 2024 | $28.90 | $25.93 | $2.97 | 397,890.0 | -7.52% |
| Nov 11, 2024 | $28.66 | $26.99 | $1.67 | 649,235.0 | +8.01% |
| Nov 08, 2024 | $32.00 | $25.50 | $6.50 | 1,045,513.0 | -16.31% |
| Nov 07, 2024 | $33.30 | $30.94 | $2.36 | 609,972.0 | -1.59% |
| Nov 06, 2024 | $33.35 | $29.01 | $4.34 | 895,939.0 | -9.18% |
| 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% |
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 | $25.32 | $10.20 | 8,671,121.0 | -7.28% |
| 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% |
0.20%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):