Ameresco Inc (AMRC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.64 | -13.6380666916 | 26.69 | 26.8 | 23.05 | 383145 | 24.21702758 | CS |
| 4 | 1.44 | 6.66358167515 | 21.61 | 28.87 | 21.61 | 331078 | 24.47074458 | CS |
| 12 | -8.79 | -27.6067839196 | 31.84 | 35.515 | 21.61 | 353755 | 27.01019787 | CS |
| 26 | -9.95 | -30.1515151515 | 33 | 39.68 | 21.61 | 367547 | 29.71269325 | CS |
| 52 | -0.42 | -1.7895185343 | 23.47 | 39.68 | 17.55 | 446671 | 26.80403439 | CS |
| 156 | -31.82 | -57.9916165482 | 54.87 | 86.73 | 17.55 | 416844 | 41.49082996 | CS |
| 260 | 3.07 | 15.3653653654 | 19.98 | 101.86 | 13.38 | 391154 | 43.95476498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 23.05 | -1.64 | -6.64 | 25.23 | 25.3 | 22.56 | 2112186 |
| 1737070800 | 24.69 | 1.34 | 5.74 | 23.44 | 24.96 | 23.405 | 383935 |
| 1736984400 | 23.35 | -0.59 | -2.46 | 24.3 | 24.98 | 23.27 | 476743 |
| 1736898000 | 23.94 | -0.25 | -1.03 | 24.9 | 25.1 | 23.46 | 298162 |
| 1736811600 | 24.19 | -1.48 | -5.77 | 25.23 | 25.42 | 23.53 | 530657 |
| 1736552400 | 25.67 | -1.43 | -5.28 | 26.69 | 26.8 | 25.3 | 226226 |
| 1736379600 | 27.1 | -1.07 | -3.80 | 27.62 | 27.73 | 26.455 | 192619 |
| 1736293200 | 28.17 | 0.26 | 0.93 | 28.2 | 28.59 | 27.34 | 228057 |
| 1736206800 | 27.91 | 0.4 | 1.45 | 28.41 | 28.87 | 27.835 | 281856 |
| 1735947600 | 27.51 | 2.37 | 9.43 | 25.56 | 27.58 | 25.24 | 415298 |
| 1735861200 | 25.14 | 1.66 | 7.07 | 23.95 | 25.38 | 23.855 | 329548 |
| 1735688400 | 23.48 | 0.51 | 2.22 | 23.18 | 23.6 | 22.98 | 374953 |
| 1735602000 | 22.97 | -0.21 | -0.91 | 22.87 | 23.23 | 22.44 | 347678 |
| 1735342800 | 23.18 | -0.29 | -1.24 | 23.18 | 23.61 | 22.69 | 376441 |
| 1735256400 | 23.47 | -0.06 | -0.25 | 23.22 | 23.94 | 22.9 | 213080 |
| 1735077840 | 23.53 | 0.68 | 2.98 | 22.99 | 23.54 | 22.5 | 148822 |
| 1734997200 | 22.85 | 0.5 | 2.24 | 22.35 | 22.97 | 22.15 | 243708 |
| 1734738000 | 22.35 | 0.25 | 1.13 | 21.61 | 22.98 | 21.61 | 560548 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
