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 |
| Feb 28, 2024 | $20.24 | $20.90 | $19.67 | $20.37 | 580 774 |
| Feb 27, 2024 | $20.11 | $20.60 | $19.84 | $20.34 | 340 455 |
| Feb 26, 2024 | $19.99 | $20.61 | $19.21 | $19.54 | 513 215 |
| Feb 23, 2024 | $20.69 | $20.98 | $19.77 | $20.26 | 389 186 |
| Feb 22, 2024 | $22.30 | $22.30 | $20.15 | $20.51 | 393 735 |
| Feb 21, 2024 | $22.22 | $22.58 | $21.82 | $22.34 | 242 346 |
| Feb 20, 2024 | $22.12 | $22.71 | $21.90 | $22.64 | 297 182 |
| Feb 16, 2024 | $23.30 | $23.96 | $22.96 | $22.99 | 304 570 |
| Feb 15, 2024 | $24.02 | $24.39 | $23.39 | $23.98 | 473 645 |
| Feb 14, 2024 | $22.36 | $23.90 | $21.49 | $23.66 | 427 209 |
| Feb 13, 2024 | $23.15 | $23.27 | $21.71 | $21.92 | 496 858 |
| Feb 12, 2024 | $22.99 | $25.41 | $22.95 | $24.90 | 415 304 |
| Feb 09, 2024 | $22.50 | $23.27 | $21.95 | $22.85 | 334 754 |
| Feb 08, 2024 | $21.78 | $22.42 | $21.63 | $22.39 | 288 314 |
| Feb 07, 2024 | $22.08 | $22.30 | $20.69 | $21.94 | 366 462 |
| Feb 06, 2024 | $20.18 | $21.54 | $20.18 | $21.51 | 271 430 |
| Feb 05, 2024 | $20.27 | $20.29 | $19.23 | $20.21 | 488 993 |
| Feb 02, 2024 | $21.10 | $21.31 | $20.14 | $21.10 | 335 469 |
| Feb 01, 2024 | $21.06 | $22.00 | $20.67 | $21.82 | 383 912 |
| Jan 31, 2024 | $21.18 | $22.16 | $20.35 | $20.43 | 642 553 |
| Jan 30, 2024 | $22.17 | $22.17 | $21.18 | $21.37 | 604 812 |
| Jan 29, 2024 | $21.98 | $22.91 | $21.21 | $22.78 | 369 700 |
| Jan 26, 2024 | $23.31 | $23.67 | $21.97 | $22.07 | 273 012 |
| Jan 25, 2024 | $22.70 | $23.10 | $21.97 | $23.05 | 251 407 |
| Jan 24, 2024 | $24.40 | $24.40 | $21.90 | $22.05 | 364 748 |
