NYSE:AMRC
Ameresco Inc Stock Price (Quote)
$27.96
+1.02 (+3.79%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $28.93 | Thursday, 9th May 2024 AMRC stock ended at $27.96. This is 3.79% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.85% from a day low at $26.09 to a day high of $28.40. |
| 90 days | $17.55 | $28.93 | |
| 52 weeks | $17.55 | $63.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $49.57 | $49.60 | $46.51 | $46.55 | 327 953 |
| Jun 15, 2023 | $49.05 | $49.66 | $48.31 | $49.21 | 254 662 |
| Jun 14, 2023 | $51.09 | $51.97 | $49.34 | $49.68 | 303 896 |
| Jun 13, 2023 | $48.52 | $51.49 | $48.52 | $51.00 | 335 172 |
| Jun 12, 2023 | $47.49 | $48.65 | $46.74 | $47.94 | 202 800 |
| Jun 09, 2023 | $48.15 | $47.80 | $45.84 | $47.14 | 294 114 |
| Jun 08, 2023 | $49.04 | $49.05 | $47.09 | $47.96 | 193 224 |
| Jun 07, 2023 | $47.92 | $49.62 | $47.29 | $49.08 | 236 374 |
| Jun 06, 2023 | $45.15 | $47.94 | $44.83 | $47.49 | 253 479 |
| Jun 05, 2023 | $45.72 | $46.12 | $45.06 | $45.27 | 168 085 |
| Jun 02, 2023 | $45.15 | $46.50 | $44.55 | $45.98 | 274 379 |
| Jun 01, 2023 | $43.23 | $45.00 | $43.12 | $44.16 | 228 870 |
| May 31, 2023 | $43.42 | $43.85 | $42.28 | $43.08 | 269 467 |
| May 30, 2023 | $43.97 | $44.89 | $43.07 | $43.73 | 243 704 |
| May 26, 2023 | $43.14 | $44.03 | $42.78 | $43.25 | 162 768 |
| May 25, 2023 | $44.35 | $44.05 | $42.61 | $42.87 | 260 399 |
| May 24, 2023 | $45.15 | $45.22 | $43.48 | $44.34 | 287 252 |
| May 23, 2023 | $45.15 | $46.82 | $45.00 | $45.73 | 228 574 |
| May 22, 2023 | $43.16 | $45.52 | $43.48 | $45.27 | 155 466 |
| May 19, 2023 | $44.47 | $45.04 | $42.86 | $43.21 | 278 698 |
| May 18, 2023 | $44.08 | $44.25 | $42.13 | $43.59 | 205 230 |
| May 17, 2023 | $43.22 | $44.35 | $42.29 | $44.30 | 318 479 |
| May 16, 2023 | $43.29 | $43.46 | $41.87 | $42.47 | 320 071 |
| May 15, 2023 | $43.35 | $46.07 | $43.05 | $43.65 | 357 931 |
| May 12, 2023 | $41.05 | $43.38 | $41.05 | $43.22 | 436 453 |
