AMRC
Ameresco-A (AMRC)
NYSE
$21.59+$0.02 (+0.10%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $756.4M
    Market Cap
  • -42.22%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -1.15%
    Low Price$20.32
    High Price$24.22
  • 3 Months
    -15.08%
    Low Price$18.51
    High Price$28.50
  • 1 Year
    -42.22%
    Low Price$18.51
    High Price$43.23
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.63
22.48
21.53
21.57
+2.71%
380,434
10/01/2026
20.65
21.23
20.18
21.00
+1.40%
588,034
09/30/2026
21.29
21.56
20.68
20.71
-1.52%
477,431
09/29/2026
20.71
21.32
20.37
21.03
+3.49%
700,046
09/28/2026
21.03
21.36
20.26
20.32
-5.40%
457,024
09/25/2026
21.98
22.31
21.39
21.48
-0.88%
613,204
09/24/2026
22.09
22.09
20.96
21.67
-4.66%
481,113
09/23/2026
23.92
24.09
22.70
22.73
-6.15%
399,797
09/22/2026
24.32
24.50
23.84
24.22
+0.58%
612,482
09/21/2026
24.50
24.65
23.80
24.08
+1.39%
467,786
09/18/2026
24.23
24.23
22.91
23.75
+0.21%
1,235,295
09/17/2026
23.55
24.54
23.30
23.70
+3.67%
639,586
09/16/2026
22.90
22.99
22.22
22.86
+2.28%
454,371
09/15/2026
22.99
23.12
21.81
22.35
-1.46%
809,181
09/14/2026
22.60
23.37
22.41
22.68
-4.63%
924,201
09/11/2026
23.10
24.09
23.10
23.78
+4.34%
516,621
09/10/2026
22.13
23.15
22.05
22.79
-0.04%
691,963
09/09/2026
23.96
24.36
22.65
22.80
-4.72%
453,236
09/08/2026
23.50
24.53
23.46
23.93
+3.37%
580,468
09/04/2026
22.80
23.44
22.53
23.15
+1.67%
605,156
09/03/2026
21.96
22.80
21.63
22.77
+4.35%
723,115
09/02/2026
22.35
22.92
21.77
21.82
-3.45%
737,160
09/01/2026
22.00
22.65
21.91
22.60
+2.17%
802,596
08/31/2026
21.75
22.37
21.68
22.12
+0.59%
571,782
08/28/2026
23.35
23.47
21.83
21.99
-4.02%
618,610
08/27/2026
23.00
23.10
22.37
22.91
+3.38%
688,498
08/26/2026
22.85
23.00
21.60
22.16
+0.41%
642,468
08/25/2026
21.52
22.44
20.62
22.07
+5.25%
995,591
08/24/2026
21.19
21.29
20.37
20.97
-1.92%
1,007,498
08/21/2026
22.51
22.63
21.30
21.38
-3.65%
791,461
08/20/2026
24.41
24.47
22.07
22.19
-12.47%
1,966,211
08/19/2026
25.74
26.73
25.28
25.35
-0.55%
644,955
08/18/2026
26.65
26.97
25.43
25.49
-10.56%
985,261
08/17/2026
28.20
28.62
27.78
28.50
+2.15%
475,034
08/14/2026
27.47
28.82
27.46
27.90
+0.40%
401,014
08/13/2026
27.19
28.09
27.13
27.79
+0.65%
423,570
08/12/2026
28.17
28.44
27.04
27.61
+6.64%
507,672
08/11/2026
25.87
26.43
25.29
25.89
+2.41%
429,013
08/10/2026
25.60
25.83
24.58
25.28
-1.44%
568,811
08/07/2026
26.38
26.84
25.40
25.65
+0.39%
496,955
08/06/2026
25.54
27.04
25.35
25.55
-0.43%
837,532
08/05/2026
27.66
27.69
25.36
25.66
-8.16%
788,826
08/04/2026
31.93
31.93
27.33
27.94
+22.92%
3,003,693
08/03/2026
20.67
23.23
20.65
22.73
+7.88%
953,648
08/03/2026
$0.20 Earnings
07/31/2026
21.44
21.71
20.47
21.07
+1.98%
603,116
07/30/2026
19.71
20.90
19.08
20.66
+11.62%
595,145
07/29/2026
19.79
20.09
18.38
18.51
-5.85%
700,122
07/28/2026
20.19
20.70
18.58
19.66
-6.78%
639,029
07/27/2026
22.44
22.44
20.80
21.09
-3.03%
724,473
07/24/2026
23.96
23.96
21.55
21.75
-7.72%
370,199
07/23/2026
23.14
23.89
23.07
23.57
+0.77%
324,970
07/22/2026
22.97
23.82
22.93
23.39
+1.17%
428,856
07/21/2026
22.89
23.53
22.58
23.12
+2.53%
402,759
07/20/2026
23.28
23.64
22.45
22.55
-2.42%
474,804
07/17/2026
22.55
23.83
22.46
23.11
-2.03%
683,168
07/16/2026
24.00
24.18
22.83
23.59
-4.42%
599,099
07/15/2026
25.00
25.76
24.36
24.68
-1.28%
314,043
07/14/2026
24.80
25.47
24.49
25.00
+5.26%
564,984
07/13/2026
24.36
24.46
23.64
23.75
-4.77%
484,819
07/10/2026
26.03
26.03
24.88
24.94
-2.77%
278,534
07/09/2026
26.10
26.40
25.30
25.65
+1.62%
416,126
07/08/2026
24.72
25.37
24.63
25.24
-0.98%
499,726
07/07/2026
26.44
26.44
24.85
25.49
-5.77%
465,681
07/06/2026
25.72
27.11
25.60
27.05
+6.50%
482,998
07/02/2026
26.93
27.56
24.34
25.40
-4.26%
566,956
07/01/2026
27.10
27.91
25.95
26.53
-3.88%
498,744
06/30/2026
26.97
27.78
26.75
27.60
+3.88%
435,369
06/29/2026
26.98
27.33
25.80
26.57
-0.93%
549,142
06/26/2026
26.81
27.54
26.35
26.82
-3.39%
907,219
06/25/2026
28.10
28.61
26.96
27.76
+0.29%
570,228
06/24/2026
27.45
28.43
27.07
27.68
-0.32%
351,208
06/23/2026
27.50
28.83
27.00
27.77
-4.04%
719,035
06/22/2026
28.16
29.20
28.13
28.94
+1.05%
542,200
06/18/2026
27.75
28.69
27.50
28.64
+4.95%
854,758
06/17/2026
27.71
29.18
26.79
27.29
+0.52%
638,425
06/16/2026
28.01
28.59
27.05
27.15
-3.52%
623,169
06/15/2026
28.98
29.39
28.05
28.14
+0.29%
523,655
06/12/2026
28.07
28.98
27.77
28.06
+0.65%
445,019
06/11/2026
26.27
27.96
25.92
27.88
+8.10%
434,416
06/10/2026
26.53
26.92
25.27
25.79
-4.23%
892,253
06/09/2026
27.92
28.52
25.93
26.93
-2.99%
727,362
06/08/2026
29.37
29.50
27.54
27.76
-2.46%
721,583
06/05/2026
31.75
31.93
26.32
28.46
-13.05%
1,628,931
06/04/2026
32.49
33.24
32.24
32.73
-1.80%
397,661
06/03/2026
35.35
36.28
32.96
33.33
-7.60%
619,955
06/02/2026
34.70
36.82
34.03
36.07
+4.25%
468,194
06/01/2026
35.32
35.33
34.02
34.60
-3.84%
354,420
05/29/2026
36.59
36.92
34.66
35.98
-1.59%
527,290
05/28/2026
35.60
36.92
35.27
36.56
+1.73%
459,084
05/27/2026
35.75
37.14
34.70
35.94
+1.21%
715,105
05/26/2026
33.47
36.39
33.47
35.51
+11.77%
1,316,731
05/22/2026
29.81
32.49
29.65
31.77
+5.13%
648,173
05/21/2026
29.07
30.65
29.07
30.22
+2.41%
405,434
05/20/2026
29.51
30.10
28.50
29.51
+2.00%
582,603
05/19/2026
30.72
31.08
27.71
28.93
-6.74%
926,081
05/18/2026
33.03
33.49
30.48
31.02
-6.09%
619,958
05/15/2026
32.16
34.35
31.73
33.03
-0.75%
1,047,146
05/14/2026
29.33
33.61
28.44
33.28
+14.84%
1,482,481
05/13/2026
29.50
30.21
28.22
28.98
-0.86%
495,724