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 |
| Dec 14, 2023 | $34.82 | $37.30 | $34.42 | $36.52 | 744 424 |
| Dec 13, 2023 | $29.21 | $33.39 | $29.08 | $33.19 | 484 407 |
| Dec 12, 2023 | $31.55 | $31.55 | $29.17 | $29.28 | 435 238 |
| Dec 11, 2023 | $31.62 | $32.73 | $31.18 | $31.68 | 336 662 |
| Dec 08, 2023 | $31.80 | $32.62 | $30.93 | $31.75 | 346 014 |
| Dec 07, 2023 | $30.49 | $32.23 | $30.28 | $32.04 | 597 007 |
| Dec 06, 2023 | $30.85 | $31.72 | $29.83 | $30.22 | 288 885 |
| Dec 05, 2023 | $31.98 | $32.15 | $29.73 | $30.35 | 504 276 |
| Dec 04, 2023 | $31.63 | $32.70 | $31.46 | $32.36 | 419 275 |
| Dec 01, 2023 | $29.41 | $31.75 | $28.85 | $31.72 | 473 787 |
| Nov 30, 2023 | $28.73 | $30.68 | $28.48 | $29.96 | 1 067 183 |
| Nov 29, 2023 | $29.11 | $30.21 | $28.31 | $28.34 | 327 656 |
| Nov 28, 2023 | $27.28 | $28.89 | $26.78 | $28.57 | 297 497 |
| Nov 27, 2023 | $28.10 | $28.22 | $27.15 | $27.50 | 335 212 |
| Nov 24, 2023 | $28.70 | $29.20 | $27.95 | $28.53 | 205 993 |
| Nov 22, 2023 | $28.54 | $28.85 | $27.86 | $28.70 | 361 976 |
| Nov 21, 2023 | $28.71 | $28.71 | $27.57 | $27.75 | 267 557 |
| Nov 20, 2023 | $28.91 | $29.71 | $28.13 | $29.30 | 443 323 |
| Nov 17, 2023 | $27.03 | $29.65 | $26.97 | $28.94 | 646 101 |
| Nov 16, 2023 | $27.34 | $27.84 | $26.00 | $26.06 | 433 091 |
| Nov 15, 2023 | $27.27 | $29.39 | $27.00 | $28.02 | 681 477 |
| Nov 14, 2023 | $24.38 | $27.53 | $24.38 | $27.15 | 1 241 879 |
| Nov 13, 2023 | $21.93 | $23.02 | $21.68 | $22.51 | 585 698 |
| Nov 10, 2023 | $22.55 | $22.86 | $21.43 | $22.29 | 690 380 |
| Nov 09, 2023 | $22.25 | $23.11 | $22.00 | $22.72 | 1 112 050 |
