Register for streaming realtime charts, analysis tools, and prices.
AMRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 20.98 | -0.31 | -1.46% | 20.88 | 21.0407 | 19.98 | 314,740 |
| Apr 24 2024 | 21.29 | 0.40 | 1.91% | 20.57 | 21.63 | 20.57 | 486,244 |
| Apr 23 2024 | 20.89 | 1.80 | 9.43% | 18.99 | 21.41 | 18.845 | 547,499 |
| Apr 22 2024 | 19.09 | 0.29 | 1.54% | 18.98 | 19.24 | 18.485 | 408,565 |
| Apr 19 2024 | 18.80 | 0.24 | 1.29% | 18.33 | 18.95 | 18.33 | 816,034 |
| Apr 18 2024 | 18.56 | -0.05 | -0.27% | 18.85 | 19.17 | 18.315 | 442,163 |
| Apr 17 2024 | 18.61 | -0.83 | -4.27% | 19.62 | 19.85 | 18.61 | 530,088 |
| Apr 16 2024 | 19.44 | -0.66 | -3.28% | 19.63 | 19.81 | 19.16 | 455,559 |
| Apr 15 2024 | 20.10 | -0.82 | -3.92% | 20.83 | 21.2324 | 19.74 | 509,476 |
| Apr 12 2024 | 20.92 | -1.72 | -7.60% | 22.52 | 22.95 | 20.83 | 653,807 |
| Apr 11 2024 | 22.64 | -0.48 | -2.08% | 22.82 | 23.04 | 21.85 | 467,871 |
| Apr 10 2024 | 23.12 | -1.00 | -4.15% | 22.63 | 23.29 | 21.80 | 497,721 |
| Apr 09 2024 | 24.12 | 1.21 | 5.28% | 23.29 | 24.62 | 23.29 | 500,132 |
| Apr 08 2024 | 22.91 | 0.41 | 1.82% | 23.00 | 23.447 | 22.83 | 265,861 |
| Apr 05 2024 | 22.50 | -0.29 | -1.27% | 22.61 | 22.725 | 21.53 | 483,236 |
| Apr 04 2024 | 22.79 | -0.70 | -2.98% | 23.91 | 24.85 | 22.65 | 663,745 |
| Apr 03 2024 | 23.49 | -0.37 | -1.55% | 23.49 | 23.96 | 23.20 | 505,682 |
| Apr 02 2024 | 23.86 | -1.13 | -4.52% | 24.48 | 24.48 | 23.39 | 453,568 |
| Apr 01 2024 | 24.99 | 0.86 | 3.56% | 24.55 | 24.99 | 23.57 | 671,365 |
| Mar 28 2024 | 24.13 | 1.39 | 6.11% | 22.64 | 24.44 | 22.64 | 655,829 |
| Mar 27 2024 | 22.74 | 2.13 | 10.33% | 20.92 | 23.12 | 20.59 | 904,497 |
| Mar 26 2024 | 20.61 | 0.93 | 4.73% | 20.00 | 20.99 | 19.55 | 417,501 |
| Mar 25 2024 | 19.68 | -0.06 | -0.30% | 19.84 | 20.42 | 19.51 | 374,097 |
| Mar 22 2024 | 19.74 | -0.62 | -3.05% | 20.30 | 20.57 | 19.39 | 403,274 |
| Mar 21 2024 | 20.36 | 0.25 | 1.24% | 20.26 | 21.35 | 20.05 | 372,577 |
| Mar 20 2024 | 20.11 | 0.17 | 0.85% | 19.66 | 20.48 | 18.9581 | 1,078,752 |
| Mar 19 2024 | 19.94 | -1.07 | -5.09% | 20.53 | 20.81 | 19.92 | 420,497 |
| Mar 18 2024 | 21.01 | -0.24 | -1.13% | 21.23 | 21.535 | 20.70 | 320,166 |
| Mar 15 2024 | 21.25 | 1.07 | 5.30% | 20.12 | 21.35 | 20.01 | 1,025,156 |
| Mar 14 2024 | 20.18 | -0.43 | -2.09% | 20.62 | 20.62 | 19.54 | 884,439 |
| Mar 13 2024 | 20.61 | -0.20 | -0.96% | 20.47 | 21.31 | 20.37 | 396,991 |
| Mar 12 2024 | 20.81 | -0.51 | -2.39% | 22.01 | 22.11 | 20.235 | 1,028,788 |
| Mar 11 2024 | 21.32 | 0.19 | 0.90% | 20.94 | 21.99 | 20.94 | 414,592 |
| Mar 08 2024 | 21.13 | 0.82 | 4.04% | 21.03 | 21.72 | 20.74 | 543,167 |
| Mar 07 2024 | 20.31 | 0.69 | 3.52% | 19.88 | 20.86 | 19.71 | 556,960 |
| Mar 06 2024 | 19.62 | 1.15 | 6.23% | 19.02 | 20.30 | 18.80 | 567,819 |
| Mar 05 2024 | 18.47 | 0.36 | 1.99% | 18.00 | 19.2298 | 17.55 | 892,551 |
| Mar 04 2024 | 18.11 | -1.43 | -7.32% | 19.47 | 19.8762 | 18.07 | 859,150 |
| Mar 01 2024 | 19.54 | -1.42 | -6.77% | 21.04 | 21.04 | 19.08 | 1,012,326 |
| Feb 29 2024 | 20.96 | 0.59 | 2.90% | 23.00 | 24.6758 | 20.61 | 1,359,133 |
| Feb 28 2024 | 20.37 | 0.03 | 0.15% | 20.24 | 20.90 | 19.67 | 591,500 |
| Feb 27 2024 | 20.34 | 0.80 | 4.09% | 20.11 | 20.60 | 19.80 | 422,775 |
| Feb 26 2024 | 19.54 | -0.72 | -3.55% | 19.99 | 20.61 | 19.21 | 614,051 |
| Feb 23 2024 | 20.26 | -0.25 | -1.22% | 20.69 | 20.98 | 19.765 | 484,026 |
| Feb 22 2024 | 20.51 | -1.83 | -8.19% | 22.30 | 22.30 | 20.15 | 462,531 |
| Feb 21 2024 | 22.34 | -0.30 | -1.33% | 22.22 | 22.5793 | 21.82 | 296,510 |
| Feb 20 2024 | 22.64 | -0.35 | -1.52% | 22.12 | 22.705 | 21.90 | 357,138 |
| Feb 16 2024 | 22.99 | -0.99 | -4.13% | 23.30 | 23.96 | 22.96 | 313,776 |
| Feb 15 2024 | 23.98 | 0.32 | 1.35% | 24.02 | 24.39 | 23.39 | 482,750 |
| Feb 14 2024 | 23.66 | 1.74 | 7.94% | 22.36 | 23.90 | 21.49 | 427,229 |
| Feb 13 2024 | 21.92 | -2.98 | -11.97% | 23.15 | 23.265 | 21.62 | 601,568 |
| Feb 12 2024 | 24.90 | 2.05 | 8.97% | 22.99 | 25.41 | 22.95 | 472,825 |
| Feb 09 2024 | 22.85 | 0.46 | 2.05% | 22.50 | 23.27 | 21.95 | 351,851 |
| Feb 08 2024 | 22.39 | 0.45 | 2.05% | 21.78 | 22.43 | 21.63 | 288,314 |
| Feb 07 2024 | 21.94 | 0.43 | 2.00% | 22.08 | 22.31 | 20.63 | 367,611 |
| Feb 06 2024 | 21.51 | 1.30 | 6.43% | 20.18 | 21.54 | 20.18 | 343,891 |
| Feb 05 2024 | 20.21 | -0.89 | -4.22% | 20.27 | 20.37 | 19.225 | 505,527 |
| Feb 02 2024 | 21.10 | -0.72 | -3.30% | 21.10 | 21.31 | 20.139 | 396,640 |
| Feb 01 2024 | 21.82 | 1.39 | 6.80% | 21.06 | 22.00 | 20.66 | 472,911 |
| Jan 31 2024 | 20.43 | -0.94 | -4.40% | 21.27 | 22.16 | 20.35 | 642,675 |
| Jan 30 2024 | 21.37 | -1.41 | -6.19% | 22.17 | 22.17 | 21.18 | 600,469 |
| Jan 29 2024 | 22.78 | 0.71 | 3.22% | 21.98 | 22.91 | 21.21 | 375,372 |
