Get the Stockscreener App
30.77
2.26%
-0.71
Pre-market:
31.74
0.97
+3.15%
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 05, 2026, is $30.77.
- 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 686.96% to $30.77 now.
- The 52-week high stock price for AMRC is $44.93, representing a 46.02% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for AMRC is $12.37, indicating a -59.80% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Ameresco Inc (AMRC) stock in the beginning of 2025 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 05, 2026 | $33.00 | $29.51 | $3.49 | 882,825.0 | -2.26% |
| May 04, 2026 | $32.32 | $31.00 | $1.32 | 557,687.0 | +0.38% |
| May 01, 2026 | $31.51 | $29.50 | $2.01 | 607,401.0 | +5.98% |
| Apr 30, 2026 | $29.62 | $27.13 | $2.49 | 484,560.0 | +8.43% |
| Apr 29, 2026 | $27.78 | $26.81 | $0.97 | 331,495.0 | -1.62% |
| Apr 28, 2026 | $27.90 | $26.86 | $1.04 | 323,364.0 | -0.61% |
| Apr 27, 2026 | $28.82 | $27.49 | $1.33 | 408,388.0 | -0.04% |
| Apr 24, 2026 | $28.14 | $27.44 | $0.70 | 450,211.0 | +0.58% |
| Apr 23, 2026 | $28.25 | $26.67 | $1.58 | 551,275.0 | +0.80% |
| Apr 22, 2026 | $28.81 | $27.09 | $1.72 | 415,535.0 | +2.95% |
| Apr 21, 2026 | $27.86 | $26.52 | $1.34 | 511,043.0 | -0.59% |
| Apr 20, 2026 | $27.00 | $25.48 | $1.52 | 400,375.0 | +4.02% |
| Apr 17, 2026 | $26.17 | $25.41 | $0.76 | 436,816.0 | +3.44% |
| Apr 16, 2026 | $25.76 | $24.63 | $1.13 | 475,399.0 | -2.38% |
| Apr 15, 2026 | $26.00 | $25.18 | $0.815 | 355,050.0 | -0.74% |
| Apr 14, 2026 | $26.10 | $25.05 | $1.05 | 564,678.0 | +3.99% |
| Apr 13, 2026 | $26.34 | $24.68 | $1.66 | 451,174.0 | -5.98% |
| Apr 10, 2026 | $27.25 | $25.73 | $1.52 | 518,307.0 | +1.54% |
| Apr 09, 2026 | $26.31 | $25.12 | $1.19 | 440,241.0 | +2.93% |
| Apr 08, 2026 | $25.80 | $24.55 | $1.25 | 880,109.0 | +5.21% |
| Apr 07, 2026 | $24.49 | $23.23 | $1.26 | 767,607.0 | +0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $33.00 | $29.50 | $3.50 | 2,930,738.0 | +3.99% |
| Apr, 2026 | $29.62 | $23.20 | $6.42 | 10,765,987.0 | +16.04% |
| Mar, 2026 | $31.35 | $24.03 | $7.32 | 12,768,962.0 | -16.28% |
| Feb, 2026 | $34.57 | $26.29 | $8.28 | 8,633,003.0 | -2.81% |
| Jan, 2026 | $34.01 | $28.99 | $5.02 | 10,479,532.0 | +7.00% |
Ameresco Inc Stock (AMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.40 | $28.69 | $7.71 | 9,985,688.0 | -15.27% |
| Nov, 2025 | $40.73 | $29.75 | $10.98 | 10,245,442.0 | -12.17% |
| Oct, 2025 | $44.93 | $33.59 | $11.34 | 15,366,987.0 | +17.69% |
| Sep, 2025 | $35.71 | $23.77 | $11.95 | 15,750,076.0 | +32.05% |
| Aug, 2025 | $25.90 | $15.52 | $10.38 | 16,161,486.0 | +50.30% |
| Jul, 2025 | $19.87 | $15.01 | $4.86 | 16,900,977.0 | +11.39% |
| Jun, 2025 | $16.90 | $12.96 | $3.94 | 9,094,075.0 | +10.23% |
| May, 2025 | $15.60 | $10.85 | $4.75 | 13,038,691.0 | +29.63% |
| 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% |
5.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):