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 |
| Jan 23, 2024 | $23.87 | $24.01 | $22.52 | $23.62 | 499 568 |
| Jan 22, 2024 | $21.98 | $23.26 | $21.93 | $22.88 | 597 574 |
| Jan 19, 2024 | $21.62 | $21.76 | $20.31 | $21.71 | 538 810 |
| Jan 18, 2024 | $21.59 | $21.90 | $20.44 | $21.56 | 680 379 |
| Jan 17, 2024 | $23.47 | $23.47 | $21.41 | $21.55 | 999 397 |
| Jan 16, 2024 | $25.38 | $25.44 | $23.11 | $23.73 | 465 390 |
| Jan 12, 2024 | $26.54 | $27.25 | $25.65 | $26.05 | 665 943 |
| Jan 11, 2024 | $26.70 | $27.03 | $25.56 | $25.96 | 571 637 |
| Jan 10, 2024 | $27.43 | $27.43 | $26.28 | $26.77 | 284 878 |
| Jan 09, 2024 | $28.23 | $28.29 | $27.28 | $27.56 | 348 278 |
| Jan 08, 2024 | $28.56 | $29.31 | $28.30 | $29.01 | 316 266 |
| Jan 05, 2024 | $28.67 | $30.00 | $28.21 | $28.69 | 251 851 |
| Jan 04, 2024 | $29.20 | $29.85 | $29.02 | $29.18 | 418 213 |
| Jan 03, 2024 | $30.49 | $30.49 | $28.89 | $29.50 | 335 808 |
| Jan 02, 2024 | $31.25 | $32.60 | $30.94 | $31.39 | 370 239 |
| Dec 29, 2023 | $32.52 | $32.71 | $31.35 | $31.67 | 214 550 |
| Dec 28, 2023 | $31.99 | $32.83 | $31.99 | $32.53 | 274 470 |
| Dec 27, 2023 | $32.44 | $32.77 | $31.92 | $32.30 | 217 136 |
| Dec 26, 2023 | $31.36 | $32.73 | $31.06 | $32.38 | 150 444 |
| Dec 22, 2023 | $31.59 | $32.39 | $31.23 | $31.39 | 226 732 |
| Dec 21, 2023 | $31.54 | $32.16 | $31.09 | $31.46 | 317 959 |
| Dec 20, 2023 | $33.08 | $33.29 | $30.56 | $30.67 | 376 556 |
| Dec 19, 2023 | $32.55 | $33.85 | $32.32 | $33.06 | 349 608 |
| Dec 18, 2023 | $33.81 | $34.02 | $31.73 | $32.04 | 452 185 |
| Dec 15, 2023 | $36.28 | $36.28 | $33.70 | $33.86 | 978 244 |
