Skip to main content
AMRC logo

Ameresco, Inc.

AMRCNYSEIndustrialsEngineering & Construction

$18.53Today:- (-)1Y −51.88%

As of Oct 23, 2026 close

Market cap
$997.56M
P/E (TTM)
35.20
Forward P/E
72.07
Dividend yield
-
52-week range
$18.38$42.83
Volume (live)
-
Avg. volume (3M)
571.99K

Ameresco (AMRC) Historical Stock Prices

Analyze Ameresco (AMRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ameresco (AMRC) Interactive Price Chart

Interactive historical price chart showing Ameresco stock price movements and trends across multiple time periods.

Loading chart...

AMRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.8019.0418.3518.5318.53483.15K
Oct 22, 202619.5020.0018.8319.0819.08635.11K
Oct 21, 202619.2919.9619.0019.8419.84491.85K
Oct 20, 202618.6319.3818.3818.7518.75449.78K
Oct 19, 202620.0520.0518.4118.8618.86549.14K
Oct 16, 202619.9820.6019.3019.5019.50677.93K
Oct 15, 202619.6020.1719.0220.0920.09791.43K
Oct 14, 202620.4420.5019.8920.1120.11631.87K
Oct 13, 202620.7321.0020.2420.8920.89552.38K
Oct 12, 202621.0821.2020.6120.8920.89264.30K
Oct 9, 202621.2621.7320.9121.3321.33369.11K
Oct 8, 202621.6622.0520.5621.0121.01565.60K
Oct 7, 202622.1522.1521.3221.9321.93455.31K
Oct 6, 202621.8722.7521.7122.6822.68383.96K
Oct 5, 202621.6021.8420.5821.4921.49645.45K
Oct 2, 202621.6322.4821.5321.5721.57380.43K
Oct 1, 202620.6521.2320.1821.0021.00588.01K
Sep 30, 202621.2921.5520.6820.7120.71477.04K
Sep 29, 202620.7121.3220.3721.0321.03699.32K
Sep 28, 202621.0321.3620.2620.3220.32449.25K
Sep 25, 202621.9822.3121.3921.4821.48608.70K
Sep 24, 202622.0922.0920.9621.6721.67480.25K
Sep 23, 202623.9224.0922.7022.7322.73399.32K
Sep 22, 202624.3224.5023.8424.2224.22611.58K
Sep 21, 202624.5024.6523.8024.0824.08467.56K
Sep 18, 202624.2324.2322.9123.7523.751.23M
Sep 17, 202623.5524.5423.3023.7023.70639.12K
Sep 16, 202622.9022.9922.2222.8622.86454.03K
Sep 15, 202622.9923.1221.8122.3522.35808.99K
Sep 14, 202622.6023.3722.4122.6822.68924.18K
Sep 11, 202623.1024.0923.1023.7823.78516.11K
Sep 10, 202622.1323.1422.0522.7922.79665.76K
Sep 9, 202623.9624.3622.6522.8022.80452.18K
Sep 8, 202623.5024.5323.4623.9323.93557.72K
Sep 4, 202622.8023.4422.5223.1523.15603.85K
Sep 3, 202621.9622.8021.6322.7722.77677.34K
Sep 2, 202622.3522.9221.7721.8221.82736.71K
Sep 1, 202622.0022.6421.9122.6022.60802.41K
Aug 31, 202621.7522.3721.6822.1222.12483.04K
Aug 28, 202623.3523.4721.8321.9921.99617.96K
Aug 27, 202623.0023.1022.3722.9122.91602.51K
Aug 26, 202622.8523.0021.6022.1622.16638.41K
Aug 25, 202621.5222.4420.6222.0722.07976.72K
Aug 24, 202621.1921.2920.3720.9720.97965.20K
Aug 21, 202622.5122.6321.3021.3821.38791.16K
Aug 20, 202624.4124.4722.0722.1922.191.94M
Aug 19, 202625.7426.7325.2725.3525.35630.09K
Aug 18, 202626.6526.9725.4325.4925.49984.68K
Aug 17, 202628.2028.6227.7728.5028.50447.46K
Aug 14, 202627.4728.8227.4627.9027.90400.66K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.