AMRC
Ameresco-A (AMRC)
NYSE
$27.77-$1.17 (-4.04%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.0B
    Market Cap
  • 101.39%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -8.91%
    Low Price$25.79
    High Price$36.56
  • 3 Months
    +8.55%
    Low Price$24.00
    High Price$36.56
  • 1 Year
    +101.39%
    Low Price$14.37
    High Price$43.23
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
30.01
30.06
28.34
29.23
-4.41%
378,178
05/11/2026
30.00
30.93
29.93
30.58
+2.07%
359,902
05/08/2026
30.22
30.74
29.36
29.96
+0.91%
406,164
05/07/2026
31.57
31.79
29.61
29.69
-5.90%
429,062
05/06/2026
30.97
32.74
29.87
31.55
+2.53%
648,614
05/05/2026
29.72
33.00
29.51
30.77
-2.26%
882,826
05/04/2026
31.31
32.32
31.00
31.48
+0.38%
558,055
05/04/2026
-$0.33 Earnings
05/01/2026
29.56
31.51
29.50
31.36
+5.98%
607,411
04/30/2026
27.64
29.62
27.13
29.59
+8.43%
484,611
04/29/2026
27.78
27.78
26.81
27.29
-1.62%
331,634
04/28/2026
27.50
27.90
26.86
27.74
-0.61%
323,376
04/27/2026
28.16
28.82
27.49
27.91
-0.04%
408,388
04/24/2026
27.88
28.14
27.44
27.92
+0.58%
450,211
04/23/2026
27.81
28.25
26.67
27.76
+0.80%
551,289
04/22/2026
27.53
28.81
27.09
27.54
+2.95%
415,535
04/21/2026
26.91
27.86
26.53
26.75
-0.59%
511,249
04/20/2026
25.64
27.00
25.49
26.91
+4.02%
400,375
04/17/2026
25.59
26.17
25.41
25.87
+3.44%
437,587
04/16/2026
25.75
25.76
24.63
25.01
-2.38%
475,707
04/15/2026
25.64
26.00
25.19
25.62
-0.74%
355,050
04/14/2026
25.54
26.10
25.06
25.81
+3.99%
564,682
04/13/2026
26.13
26.34
24.68
24.82
-5.98%
451,325
04/10/2026
26.08
27.25
25.74
26.40
+1.54%
518,362
04/09/2026
25.12
26.31
25.12
26.00
+2.93%
440,256
04/08/2026
25.32
25.80
24.55
25.26
+5.21%
880,488
04/07/2026
24.07
24.49
23.23
24.01
+0.04%
769,722
04/06/2026
24.51
24.78
23.75
24.00
-2.40%
465,409
04/02/2026
23.87
25.05
23.20
24.59
-0.32%
754,956
04/01/2026
24.84
25.70
23.65
24.67
-3.25%
780,026
03/31/2026
25.18
25.62
24.03
25.50
+2.95%
952,578
03/30/2026
27.49
27.49
24.70
24.77
-7.40%
513,988
03/27/2026
27.17
27.57
26.37
26.75
-1.83%
654,330
03/26/2026
28.40
29.12
27.04
27.25
-5.28%
550,403
03/25/2026
28.87
29.05
27.62
28.77
+1.59%
654,179
03/24/2026
27.53
28.60
27.43
28.32
+2.16%
335,602
03/23/2026
26.99
28.00
26.99
27.72
+3.98%
542,445
03/20/2026
26.86
27.75
25.83
26.66
-0.63%
1,313,656
03/19/2026
25.97
27.25
25.36
26.83
+0.56%
338,285
03/18/2026
26.08
26.77
25.52
26.68
+2.14%
443,174
03/17/2026
25.93
26.30
25.49
26.12
+2.07%
289,533
03/16/2026
25.35
25.85
24.77
25.59
+3.56%
417,727
03/13/2026
26.26
26.54
24.67
24.71
-5.97%
655,351
03/12/2026
25.31
26.97
25.13
26.28
+1.78%
490,809
03/11/2026
26.51
26.90
25.80
25.82
-2.05%
619,963
03/10/2026
26.23
26.88
25.81
26.36
+0.46%
474,910
03/09/2026
25.11
26.58
24.51
26.24
+2.10%
401,931
03/06/2026
26.24
26.61
25.65
25.70
-5.31%
559,547
03/05/2026
27.71
27.91
26.65
27.14
-3.59%
425,087
03/04/2026
28.73
29.81
28.11
28.15
+0.90%
521,329
03/03/2026
31.00
31.15
26.30
27.90
-9.85%
1,175,606
03/02/2026
29.27
31.35
29.21
30.95
+1.61%
462,195
03/02/2026
$0.39 Earnings
02/27/2026
31.13
31.28
29.57
30.46
-4.42%
483,828
02/26/2026
32.30
32.30
30.66
31.87
-3.01%
438,106
02/25/2026
33.47
33.60
32.67
32.86
-1.14%
332,087
02/24/2026
32.75
33.74
31.75
33.24
+1.09%
368,701
02/23/2026
33.49
33.85
32.00
32.88
-2.52%
295,282
02/20/2026
33.70
34.57
32.96
33.73
-0.65%
457,998
02/19/2026
32.81
34.00
32.34
33.95
+3.10%
315,760
02/18/2026
32.60
33.90
32.47
32.93
+1.35%
355,483
02/17/2026
32.71
33.06
31.15
32.49
-0.58%
489,459
02/13/2026
33.45
34.15
32.19
32.68
-1.83%
434,698
02/12/2026
34.02
34.12
33.00
33.29
-1.19%
387,150
02/11/2026
33.43
33.73
31.32
33.69
+2.87%
555,959
02/10/2026
32.03
33.85
31.41
32.75
+1.21%
436,834
02/09/2026
31.16
32.76
30.39
32.36
+4.66%
555,625
02/06/2026
27.81
31.54
27.43
30.92
+16.11%
903,664
02/05/2026
29.25
29.56
26.29
26.63
-11.32%
752,850
02/04/2026
31.92
32.76
29.00
30.03
-4.48%
315,847
02/03/2026
31.21
32.14
30.12
31.44
+2.85%
383,359
02/02/2026
30.88
31.54
29.93
30.57
-2.46%
375,825
01/30/2026
31.90
33.21
30.94
31.34
-3.18%
446,038