MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMRC — Ameresco, Inc.
NYSEAmeresco, Inc.
$21.57
+0.57(+2.71%)
- O
- 21.63
- H
- 22.48
- L
- 21.53
- V
- 380.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.57
Period Return+122.83%
Period High$44.93
Period Low$8.67
Avg Daily Volume614.8K
Total Trading Days365
AMRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.63 | $22.48 | $21.53 | $21.57 | +$0.57 | +2.71% | 380,427 | $21.74 | $21.53 $22.48 |
| Oct 1, 2026 | $20.65 | $21.23 | $20.18 | $21.00 | +$0.29 | +1.40% | 588,035 | $20.86 | $20.18 $21.23 |
| Sep 30, 2026 | $21.29 | $21.56 | $20.68 | $20.71 | $-0.32 | -1.52% | 477,431 | $20.96 | $20.68 $21.56 |
| Sep 29, 2026 | $20.71 | $21.32 | $20.37 | $21.03 | +$0.71 | +3.49% | 700,046 | $20.92 | $20.37 $21.32 |
| Sep 28, 2026 | $21.03 | $21.36 | $20.26 | $20.32 | $-1.16 | -5.40% | 457,024 | $20.49 | $20.26 $21.36 |
| Sep 25, 2026 | $21.98 | $22.31 | $21.39 | $21.48 | $-0.19 | -0.88% | 613,204 | $21.61 | $21.39 $22.31 |
| Sep 24, 2026 | $22.09 | $22.09 | $20.96 | $21.67 | $-1.06 | -4.66% | 481,114 | $21.57 | $20.96 $22.09 |
| Sep 23, 2026 | $23.92 | $24.09 | $22.70 | $22.73 | $-1.49 | -6.15% | 399,797 | $23.06 | $22.70 $24.09 |
| Sep 22, 2026 | $24.32 | $24.50 | $23.84 | $24.22 | +$0.14 | +0.58% | 612,482 | $24.13 | $23.84 $24.50 |
| Sep 21, 2026 | $24.50 | $24.65 | $23.80 | $24.08 | +$0.33 | +1.39% | 467,787 | $24.14 | $23.80 $24.65 |
| Sep 18, 2026 | $24.23 | $24.23 | $22.91 | $23.75 | +$0.05 | +0.21% | 1,235,295 | $23.74 | $22.91 $24.23 |
| Sep 17, 2026 | $23.55 | $24.54 | $23.30 | $23.70 | +$0.84 | +3.67% | 639,587 | $23.93 | $23.30 $24.54 |
| Sep 16, 2026 | $22.90 | $22.99 | $22.22 | $22.86 | +$0.51 | +2.28% | 454,371 | $22.72 | $22.22 $22.99 |
| Sep 15, 2026 | $22.99 | $23.12 | $21.81 | $22.35 | $-0.33 | -1.46% | 808,992 | $22.46 | $21.81 $23.12 |
| Sep 14, 2026 | $22.60 | $23.37 | $22.41 | $22.68 | $-1.10 | -4.63% | 924,179 | $22.73 | $22.41 $23.37 |
| Sep 11, 2026 | $23.10 | $24.09 | $23.10 | $23.78 | +$0.99 | +4.34% | 516,621 | $23.87 | $23.10 $24.09 |
| Sep 10, 2026 | $22.13 | $23.15 | $22.05 | $22.79 | $-0.01 | -0.04% | 692,002 | $22.78 | $22.05 $23.15 |
| Sep 9, 2026 | $23.96 | $24.36 | $22.65 | $22.80 | $-1.13 | -4.72% | 453,237 | $22.99 | $22.65 $24.36 |
| Sep 8, 2026 | $23.50 | $24.53 | $23.46 | $23.93 | +$0.78 | +3.37% | 580,597 | $24.03 | $23.46 $24.53 |
| Sep 4, 2026 | $22.80 | $23.44 | $22.53 | $23.15 | +$0.38 | +1.67% | 605,157 | $22.98 | $22.53 $23.44 |
| Sep 3, 2026 | $21.96 | $22.80 | $21.63 | $22.77 | +$0.95 | +4.35% | 723,115 | $22.51 | $21.63 $22.80 |
| Sep 2, 2026 | $22.35 | $22.92 | $21.77 | $21.82 | $-0.78 | -3.45% | 736,714 | $22.03 | $21.77 $22.92 |
| Sep 1, 2026 | $22.00 | $22.65 | $21.91 | $22.60 | +$0.48 | +2.17% | 802,597 | $22.41 | $21.91 $22.65 |
| Aug 31, 2026 | $21.75 | $22.37 | $21.68 | $22.12 | +$0.13 | +0.59% | 571,782 | $22.09 | $21.68 $22.37 |
| Aug 28, 2026 | $23.35 | $23.47 | $21.83 | $21.99 | $-0.92 | -4.02% | 618,610 | $22.17 | $21.83 $23.47 |
| Aug 27, 2026 | $23.00 | $23.10 | $22.37 | $22.91 | +$0.75 | +3.38% | 688,498 | $22.83 | $22.37 $23.10 |
| Aug 26, 2026 | $22.85 | $23.00 | $21.60 | $22.16 | +$0.09 | +0.41% | 642,468 | $22.10 | $21.60 $23.00 |
| Aug 25, 2026 | $21.52 | $22.44 | $20.62 | $22.07 | +$1.10 | +5.25% | 995,592 | $21.84 | $20.62 $22.44 |
| Aug 24, 2026 | $21.19 | $21.29 | $20.37 | $20.97 | $-0.41 | -1.92% | 965,399 | $20.86 | $20.37 $21.29 |
| Aug 21, 2026 | $22.51 | $22.63 | $21.30 | $21.38 | $-0.81 | -3.65% | 791,514 | $21.66 | $21.30 $22.63 |