Ameresco Inc (AMRC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -10.8140462889 | 25.06 | 25.4199 | 21.89 | 301242 | 23.49675181 | CS |
| 4 | -3.965 | -15.0674520236 | 26.315 | 29.57 | 21.89 | 297874 | 26.20082069 | CS |
| 12 | -16.65 | -42.6923076923 | 39 | 39.68 | 21.89 | 352894 | 29.82290343 | CS |
| 26 | -10.53 | -32.0255474453 | 32.88 | 39.68 | 21.89 | 390050 | 30.27079161 | CS |
| 52 | -10.73 | -32.4365175333 | 33.08 | 39.68 | 17.55 | 449637 | 27.03510381 | CS |
| 156 | -52.65 | -70.2 | 75 | 86.73 | 17.55 | 415725 | 42.34125696 | CS |
| 260 | 5.62 | 33.5923490735 | 16.73 | 101.86 | 13.38 | 389816 | 44.02286358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 22.1 | -0.8 | -3.49 | 22.99 | 23.28 | 21.89 | 376059 |
| 1734565200 | 22.9 | -1.02 | -4.26 | 24.78 | 25.2 | 22.49 | 308371 |
| 1734478800 | 23.92 | -0.39 | -1.60 | 24 | 24.57 | 23.75 | 319523 |
| 1734392400 | 24.31 | -0.69 | -2.76 | 24.72 | 25.3525 | 24.1 | 295525 |
| 1734133200 | 25 | -0.16 | -0.64 | 25.09 | 25.4199 | 24.525 | 224989 |
| 1734046800 | 25.16 | -0.75 | -2.89 | 25.65 | 26.05 | 25.07 | 298750 |
| 1733960400 | 25.91 | -0.68 | -2.56 | 26.96 | 27.15 | 25.88 | 326100 |
| 1733874000 | 26.59 | -0.58 | -2.13 | 26.87 | 27.565 | 25.9999 | 331333 |
| 1733787600 | 27.17 | -0.61 | -2.20 | 27.87 | 28.65 | 27.09 | 344681 |
| 1733528400 | 27.78 | 0.48 | 1.76 | 27.83 | 27.93 | 27.09 | 178416 |
| 1733442000 | 27.3 | -0.54 | -1.94 | 27.97 | 28.535 | 27.18 | 240816 |
| 1733355600 | 27.84 | -0.29 | -1.03 | 28.35 | 28.83 | 27.63 | 295646 |
| 1733269200 | 28.13 | -0.58 | -2.02 | 28.48 | 28.87 | 27.61 | 253552 |
| 1733182800 | 28.71 | 0.54 | 1.92 | 28.25 | 29.05 | 27.9 | 336599 |
| 1732917840 | 28.17 | -0.36 | -1.26 | 28.84 | 29.57 | 28.04 | 234897 |
| 1732750800 | 28.53 | 2.34 | 8.93 | 26.92 | 29 | 26.91 | 318135 |
| 1732664400 | 26.19 | -1.01 | -3.71 | 26.81 | 27.09 | 25.9 | 315915 |
| 1732578000 | 27.2 | 0.83 | 3.15 | 27.32 | 28.49 | 26.94 | 451018 |
| 1732318800 | 26.37 | 0.24 | 0.92 | 26.15 | 26.54 | 25.66 | 286123 |
| 1732232400 | 26.13 | -0.62 | -2.32 | 26.67 | 27.215 | 26.03 | 292303 |
| 1732146000 | 26.75 | 0.22 | 0.83 | 26.67 | 27.16 | 26.23 | 253898 |
| 1732059600 | 26.53 | -0.14 | -0.52 | 26.37 | 26.98 | 26.16 | 271000 |
| 1731973200 | 26.67 | 1.18 | 4.63 | 27.34 | 28.315 | 26.65 | 386574 |
| 1731714000 | 25.49 | -1.29 | -4.82 | 27.2 | 27.2 | 25.315 | 354707 |
| 1731627600 | 26.78 | 0.5 | 1.90 | 26.41 | 27.33 | 25.67 | 400845 |
| 1731541200 | 26.28 | -0.17 | -0.64 | 27.1 | 28.09 | 25.77 | 379044 |
| 1731454800 | 26.45 | -2.15 | -7.52 | 27.69 | 28.9 | 25.93 | 409565 |
| 1731368400 | 28.6 | 2.12 | 8.01 | 27.45 | 28.66 | 26.99 | 649836 |
| 1731109200 | 26.48 | -5.16 | -16.31 | 32.28 | 32.28 | 25.5 | 1048757 |
| 1731022800 | 31.64 | -0.51 | -1.59 | 32.14 | 33.299999 | 30.94 | 609982 |
| 1730936400 | 32.15 | -3.25 | -9.18 | 32.88 | 32.909999 | 29.01 | 902207 |
| 1730850000 | 35.4 | 1.92 | 5.73 | 33.189999 | 35.515 | 32.909999 | 334743 |
| 1730763600 | 33.479999 | 1.15 | 3.56 | 32.759999 | 34.26 | 32.759999 | 552634 |
| 1730500800 | 32.33 | 1.56 | 5.07 | 31.34 | 32.67 | 30.77 | 346152 |
| 1730414400 | 30.77 | 0.78 | 2.60 | 30 | 31.5 | 29.72 | 259516 |
| 1730328000 | 29.99 | -0.17 | -0.56 | 29.95 | 31.13 | 29.92 | 231923 |
| 1730241600 | 30.16 | -1.58 | -4.98 | 30.93 | 30.96 | 29.75 | 319928 |
| 1730155200 | 31.74 | 1.23 | 4.03 | 31.09 | 33.1 | 30.9766 | 219879 |
| 1729896000 | 30.51 | -1.05 | -3.33 | 31.84 | 32.13 | 30.22 | 221995 |
| 1729809600 | 31.56 | 0.78 | 2.53 | 31.53 | 31.91 | 30.71 | 329674 |
| 1729723200 | 30.78 | 0.8 | 2.67 | 29.84 | 30.88 | 29.5468 | 328622 |
| 1729636800 | 29.98 | -0.76 | -2.47 | 30.91 | 31.23 | 29.93 | 363085 |
| 1729550400 | 30.74 | -1.11 | -3.49 | 31.29 | 32.29 | 30.72 | 256397 |
| 1729291200 | 31.85 | 0.95 | 3.07 | 31.44 | 32.27 | 30.6 | 708861 |
| 1729204800 | 30.9 | -3.91 | -11.23 | 34.64 | 34.865 | 30.17 | 799795 |
| 1729118400 | 34.81 | 1.51 | 4.53 | 33.9 | 35.26 | 33.89 | 1011202 |
| 1729032000 | 33.299999 | -1.64 | -4.69 | 34.25 | 34.25 | 31.83 | 385818 |
| 1728945600 | 34.94 | 0.14 | 0.40 | 34.79 | 35 | 34.32 | 184479 |
| 1728686400 | 34.8 | 1.58 | 4.76 | 33.07 | 35.16 | 33.07 | 204344 |
| 1728600000 | 33.22 | -1.68 | -4.81 | 34.35 | 34.5 | 33.005 | 140042 |
| 1728513600 | 34.9 | 1.36 | 4.05 | 33.58 | 35.1 | 33.58 | 257092 |
| 1728427200 | 33.54 | -1.3 | -3.73 | 34.45 | 34.52 | 33.479999 | 128055 |
| 1728340800 | 34.84 | 0.16 | 0.46 | 34.47 | 35 | 34.28 | 171999 |
| 1728081600 | 34.68 | 0.38 | 1.11 | 34.8 | 35.15 | 34.1168 | 229024 |
| 1727995200 | 34.3 | -2.4 | -6.54 | 35.85 | 36.205 | 34.26 | 352548 |
| 1727908800 | 36.7 | -0.61 | -1.63 | 37.25 | 37.435 | 36.28 | 298307 |
| 1727822400 | 37.31 | -0.63 | -1.66 | 37.79 | 37.79 | 36.474 | 242256 |
| 1727736000 | 37.94 | -0.66 | -1.71 | 38.39 | 38.7095 | 37.63 | 237213 |
| 1727476800 | 38.6 | -0.18 | -0.46 | 39 | 39.68 | 38.2301 | 230982 |
| 1727390400 | 38.78 | 2.39 | 6.57 | 37.53 | 39.06 | 36.59 | 260843 |
| 1727304000 | 36.39 | -1.36 | -3.60 | 37.61 | 37.61 | 36.3 | 224917 |
| 1727217600 | 37.75 | -0.04 | -0.11 | 38.03 | 38.56 | 37.165 | 421021 |
| 1727131200 | 37.79 | 1.72 | 4.77 | 38.7 | 38.86 | 36.88 | 356607 |
| 1726872000 | 36.07 | 0.33 | 0.92 | 35.42 | 37.21 | 34.85 | 571425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
