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 |
| Apr 04, 2024 | $23.91 | $24.85 | $22.66 | $22.79 | 488 977 |
| Apr 03, 2024 | $23.49 | $23.96 | $23.29 | $23.49 | 385 557 |
| Apr 02, 2024 | $24.48 | $24.48 | $23.39 | $23.86 | 375 814 |
| Apr 01, 2024 | $24.55 | $24.99 | $23.57 | $24.99 | 615 096 |
| Mar 28, 2024 | $22.64 | $24.44 | $22.64 | $24.13 | 638 683 |
| Mar 27, 2024 | $20.92 | $23.12 | $20.59 | $22.74 | 753 464 |
| Mar 26, 2024 | $20.00 | $20.99 | $19.55 | $20.61 | 406 813 |
| Mar 25, 2024 | $19.79 | $20.39 | $19.51 | $19.68 | 374 097 |
| Mar 22, 2024 | $20.30 | $20.33 | $19.39 | $19.74 | 403 155 |
| Mar 21, 2024 | $20.26 | $21.35 | $20.05 | $20.36 | 372 231 |
| Mar 20, 2024 | $19.63 | $20.48 | $18.96 | $20.11 | 1 065 014 |
| Mar 19, 2024 | $20.53 | $20.81 | $19.92 | $19.94 | 420 492 |
| Mar 18, 2024 | $21.23 | $21.54 | $20.76 | $21.01 | 320 159 |
| Mar 15, 2024 | $20.12 | $21.35 | $20.02 | $21.25 | 1 026 671 |
| Mar 14, 2024 | $20.62 | $20.62 | $19.54 | $20.18 | 858 127 |
| Mar 13, 2024 | $20.47 | $21.31 | $20.37 | $20.61 | 384 085 |
| Mar 12, 2024 | $22.01 | $22.08 | $20.24 | $20.81 | 1 027 682 |
| Mar 11, 2024 | $20.94 | $21.99 | $20.94 | $21.32 | 414 591 |
| Mar 08, 2024 | $21.03 | $21.72 | $20.74 | $21.13 | 525 325 |
| Mar 07, 2024 | $19.88 | $20.86 | $19.72 | $20.31 | 419 498 |
| Mar 06, 2024 | $19.27 | $20.30 | $18.80 | $19.62 | 480 040 |
| Mar 05, 2024 | $18.00 | $19.23 | $17.55 | $18.47 | 799 070 |
| Mar 04, 2024 | $19.47 | $19.88 | $18.07 | $18.11 | 858 518 |
| Mar 01, 2024 | $21.04 | $21.04 | $19.08 | $19.54 | 999 027 |
| Feb 29, 2024 | $22.90 | $24.68 | $20.61 | $20.96 | 1 286 020 |
