NYSE:AMRC
Ameresco Inc Stock Price (Quote)
$27.62
-0.340 (-1.22%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $28.93 | Friday, 10th May 2024 AMRC stock ended at $27.62. This is 1.22% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.88% from a day low at $27.02 to a day high of $28.88. |
| 90 days | $17.55 | $28.93 | |
| 52 weeks | $17.55 | $63.19 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2023 | $57.35 | $59.21 | $57.35 | $58.69 | 246 422 |
| Jul 25, 2023 | $57.89 | $59.24 | $57.61 | $57.98 | 237 590 |
| Jul 24, 2023 | $58.89 | $60.21 | $57.79 | $58.39 | 239 830 |
| Jul 21, 2023 | $61.38 | $61.21 | $58.40 | $59.05 | 632 905 |
| Jul 20, 2023 | $62.43 | $63.14 | $61.13 | $61.14 | 466 532 |
| Jul 19, 2023 | $59.89 | $63.19 | $59.51 | $63.01 | 937 225 |
| Jul 18, 2023 | $56.62 | $59.34 | $55.90 | $59.06 | 760 579 |
| Jul 17, 2023 | $53.80 | $56.36 | $53.03 | $55.14 | 314 508 |
| Jul 14, 2023 | $54.85 | $54.85 | $52.76 | $53.82 | 327 760 |
| Jul 13, 2023 | $55.00 | $56.60 | $54.33 | $54.88 | 516 368 |
| Jul 12, 2023 | $53.24 | $55.31 | $52.96 | $54.75 | 490 517 |
| Jul 11, 2023 | $51.55 | $52.73 | $50.82 | $52.13 | 406 722 |
| Jul 10, 2023 | $46.47 | $50.92 | $46.47 | $50.87 | 373 001 |
| Jul 07, 2023 | $46.45 | $48.12 | $46.44 | $46.49 | 131 125 |
| Jul 06, 2023 | $46.39 | $46.44 | $45.13 | $46.40 | 296 404 |
| Jul 05, 2023 | $47.28 | $47.75 | $46.58 | $47.20 | 213 185 |
| Jul 03, 2023 | $48.82 | $49.65 | $47.39 | $47.58 | 113 452 |
| Jun 30, 2023 | $49.17 | $49.69 | $48.17 | $48.63 | 245 880 |
| Jun 29, 2023 | $47.46 | $48.93 | $47.40 | $48.84 | 280 185 |
| Jun 28, 2023 | $46.03 | $48.96 | $45.71 | $47.43 | 297 602 |
| Jun 27, 2023 | $45.34 | $47.18 | $44.46 | $46.17 | 178 937 |
| Jun 26, 2023 | $46.59 | $47.94 | $44.67 | $44.69 | 321 913 |
| Jun 23, 2023 | $45.48 | $47.84 | $45.38 | $47.13 | 645 090 |
| Jun 22, 2023 | $46.24 | $46.85 | $45.43 | $46.62 | 405 181 |
| Jun 21, 2023 | $45.50 | $46.62 | $45.49 | $46.48 | 225 703 |
