MetaCap

Ameresco Stock Price History

NYSE: AMRCConsumer DiscretionaryEngineering & ConstructionUSD

21.33+0.32 (+1.52%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AMRC price history at a glance

The price history for Ameresco (AMRC) on this page begins on July 19, 2010, when the stock closed at $10.06; it most recently closed at $21.33 on October 5, 2026. The highest price in this record is $101.86, reached on November 8, 2021; the latest close is 79.1% below that peak. Across the 15 complete calendar years in the table, AMRC finished higher in 6 and lower in 9. Its best year was 2020 (+193.0%) and its worst was 2023 (-44.6%).

Over roughly 16 years the share price changed +112.0%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, AMRC has lost 46.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$101.86
Date of high
Nov 8, 2021
Low since 2010
$3.91
Date of low
May 2, 2016
52-week high
$44.93
52-week low
$18.38
IPO year
2010
Last close
$21.33

AMRC returns

1 week

-1.11%

1 month

-6.45%

3 months

-14.47%

6 months

-19.20%

Year to date

-27.18%

1 year

-46.04%

3 years

-35.95%

5 years

-66.09%

AMRC price return, excluding dividends.

AMRC annual returns

Calendar-year price returns
YearYear-end closeReturn
202621.33-30.45%
202530.67+11.49%
202427.51-13.14%
202331.67-44.57%
202257.14-29.84%
202181.44+55.90%
202052.24+192.99%
201917.83+22.63%
201814.54+69.07%
20178.60+56.36%
20165.50-12.00%
20156.25-11.85%
20147.09-28.67%
20139.94-0.30%
20129.97-27.33%
201113.72-4.46%
2010*14.36+42.74%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

AMRC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
21.2621.7120.9921.33+1.52%
21.6622.0520.5621.01-4.20%
22.1522.0721.3221.93-3.31%
21.8722.7521.7122.68+5.54%
21.6021.8420.5821.49-0.37%
21.6322.4821.5321.57+2.71%
20.6521.2320.1821.00+1.40%
21.2921.5620.6820.71-1.52%
20.7121.3220.3721.03+3.49%
21.0321.3620.2620.32-5.40%
21.9822.3121.3921.48-0.88%
22.0922.0920.9621.67-4.66%
23.9224.0922.7022.73-6.15%
24.3224.5023.8424.22+0.58%
24.5024.6523.8024.08+1.39%
24.2324.2322.9123.75+0.21%
23.5524.5423.3023.70+3.67%
22.9022.9922.2222.86+2.28%
22.9923.1221.8122.35-1.46%
22.6023.3722.4122.68-4.63%
23.1024.0923.1023.78+4.34%
22.1323.1522.0522.79-0.04%
23.9624.3622.6522.80-4.72%
23.5024.5323.4623.93+3.37%
22.8023.4422.5323.15+1.67%
21.9622.8021.6322.77+4.35%
22.3522.9221.7721.82-3.45%
22.0022.6521.9122.60+2.17%
21.7522.3721.6822.12+0.59%
23.3523.4721.8321.99-4.02%
23.0023.1022.3722.91+3.38%
22.8523.0021.6022.16+0.41%
21.5222.4420.6222.07+5.25%
21.1921.2920.3720.97-1.92%
22.5122.6321.3021.38-3.65%
24.4124.4722.0722.19-12.47%
25.7426.7325.2825.35-0.55%
26.6526.9725.4325.49-10.56%
28.2028.6227.7828.50+2.15%
27.4728.8227.4627.90+0.40%
27.1928.0927.1327.79+0.65%
28.1728.4427.0427.61+6.64%
25.8726.4325.2925.89+2.41%
25.6025.8324.5825.28-1.44%
26.3826.8425.4025.65+0.39%
25.5427.0425.3525.55-0.43%
27.6627.6925.3625.66-8.16%
31.9331.9327.3327.94+22.92%
20.6723.2320.6522.73+7.88%
21.4421.7120.4721.07+1.98%
19.7120.9019.0820.66+11.62%
19.7920.0918.3818.51-5.85%
20.1920.7018.5819.66-6.78%
22.4422.4420.8021.09-3.03%
23.9623.9621.5521.75-7.72%
23.1423.8923.0723.57+0.77%
22.9723.8222.9323.39+1.17%
22.8923.5322.5823.12+2.53%
23.2823.6422.4522.55-2.42%
22.5523.8322.4623.11-2.03%
24.0024.1822.8323.59-4.42%
25.0025.7624.3624.68-1.28%
24.8025.4724.4925.00+5.26%
24.3624.4623.6423.75-4.77%
26.0326.0324.8824.94-2.77%
26.1026.4025.3025.65+1.62%
24.7225.3724.6325.24-0.98%
26.4426.4424.8525.49-5.77%
25.7227.1125.6027.05+6.50%
26.9327.5624.3425.40-4.26%
27.1027.9125.9526.53-3.88%
26.9727.7826.7527.60+3.88%
26.9827.3325.8026.57-0.93%
26.8127.5426.3526.82-3.39%
28.1028.6126.9627.76+0.29%
27.4528.4327.0727.68-0.32%
27.5028.8327.0027.77-4.04%
28.1629.2028.1328.94+1.05%
27.7528.6927.5028.64+4.95%
27.7129.1826.7927.29+0.52%
28.0128.5927.0527.15-3.52%
28.9829.3928.0528.14+0.29%
28.0728.9827.7728.06+0.65%
26.2727.9625.9227.88+8.10%
26.5326.9225.2725.79-4.23%
27.9228.5225.9326.93-2.99%
29.3729.5027.5427.76-2.46%
31.7531.9326.3228.46-13.05%
32.4933.2432.2432.73-1.80%
35.3536.2832.9633.33-7.60%
34.7036.8234.0336.07+4.25%
35.3235.3334.0234.60-3.84%
36.5936.9234.6635.98-1.59%
35.6036.9235.2736.56+1.73%
35.7537.1434.7035.94+1.21%
33.4736.3933.4735.51+11.77%
29.8132.4929.6531.77+5.13%
29.0730.6529.0730.22+2.41%
29.5130.1028.5029.51+2.00%
30.7231.0827.7128.93-6.74%
33.0333.4930.4831.02-6.09%
32.1634.3531.7333.03-0.75%
29.3333.6128.4433.28+14.84%
29.5030.2128.2228.98-0.86%
30.0130.0628.3429.23-4.41%
30.0030.9329.9330.58+2.07%
30.2230.7429.3629.96+0.91%
31.5731.7929.6129.69-5.90%
30.9732.7429.8731.55+2.53%
29.7233.0029.5130.77-2.26%
31.3132.3231.0031.48+0.38%
29.5631.5129.5031.36+5.98%
27.6429.6227.1329.59+8.43%
27.7827.7826.8127.29-1.62%
27.5027.9026.8627.74-0.61%
28.1628.8227.4927.91-0.04%
27.8828.1427.4427.92+0.58%
27.8128.2526.6727.76+0.80%
27.5328.8127.0927.54+2.95%
26.9127.8626.5326.75-0.59%
25.6427.0025.4926.91+4.02%
25.5926.1725.4125.87+3.44%
25.7525.7624.6325.01-2.38%
25.6426.0025.1925.62-0.74%
25.5426.1025.0625.81+3.99%
26.1326.3424.6824.82-5.98%
26.0827.2525.7426.40+1.54%
25.1226.3125.1226.00+2.93%
25.3225.8024.5525.26+5.21%
24.0724.4923.2324.01+0.04%
24.5124.7823.7524.00-2.40%
23.8725.0523.2024.59-0.32%
24.8425.7023.6524.67-3.25%
25.1825.6224.0325.50+2.95%
27.4927.4924.7024.77-7.40%
27.1727.5726.3726.75-1.83%
28.4029.1227.0427.25-5.28%
28.8729.0527.6228.77+1.59%
27.5328.6027.4328.32+2.16%
26.9928.0026.9927.72+3.98%
26.8627.7525.8326.66-0.63%
25.9727.2525.3626.83+0.56%
26.0826.7725.5226.68+2.14%
25.9326.3025.4926.12+2.07%
25.3525.8524.7725.59+3.56%
26.2626.5424.6724.71-5.97%
25.3126.9725.1326.28+1.78%
26.5126.9025.8025.82-2.05%
26.2326.8825.8126.36+0.46%
25.1126.5824.5126.24+2.10%
26.2426.6125.6525.70-5.31%
27.7127.9126.6527.14-3.59%
28.7329.8128.1128.15+0.90%
31.0031.1526.3027.90-9.85%
29.2731.3529.2130.95+1.61%
31.1331.2829.5730.46-4.42%
32.3032.3030.6631.87-3.01%
33.4733.6032.6732.86-1.14%
32.7533.7431.7533.24+1.09%
33.4933.8532.0032.88-2.52%
33.7034.5732.9633.73-0.65%
32.8134.0032.3433.95+3.10%
32.6033.9032.4732.93+1.35%
32.7133.0631.1532.49-0.58%
33.4534.1532.1932.68-1.83%
34.0234.1233.0033.29-1.19%
33.4333.7331.3233.69+2.87%
32.0333.8531.4132.75+1.21%
31.1632.7630.3932.36+4.66%
27.8131.5427.4330.92+16.11%
29.2529.5626.2926.63-11.32%
31.9232.7629.0030.03-4.48%
31.2132.1430.1231.44+2.85%
30.8831.5429.9330.57-2.46%
31.9033.2130.9431.34-3.18%
33.4933.7031.6432.37-2.82%
33.8334.0132.7133.31+0.88%
32.0733.8331.8633.02+3.61%
32.3632.7231.8631.87-1.97%
33.4733.8532.2132.51-0.64%
32.3433.2932.1332.72+2.57%
31.7132.5630.8931.90+2.37%
32.2332.6030.6931.16-5.97%
31.5833.8231.0633.14+5.81%
30.7831.7130.3531.32+2.22%
30.8331.2630.0730.64-2.98%
31.6231.8031.0231.58+1.64%
30.4331.8230.2731.07+2.58%
29.8130.6829.6630.29+3.45%
29.2230.1028.9929.28+0.07%
30.2930.2929.0629.26-3.94%
30.9230.9229.5130.46-1.49%
30.9531.0429.7430.92+0.82%
29.9731.1229.6630.67+4.71%
29.5029.5028.7229.29-0.41%
30.2430.6629.3529.41-2.19%
29.8330.9029.8330.07-0.36%
30.3130.3429.7230.18-0.53%
29.8530.4229.5230.34+0.03%
30.5830.5929.7730.33-1.65%
30.0131.1129.6730.84+4.12%
29.5130.2529.2929.62+0.17%
30.1130.5129.0529.57+1.51%
29.8130.6029.0529.13-1.59%
29.3429.8228.6929.60-0.17%
30.4830.7929.2629.65-1.36%
32.0232.1629.7830.06-6.38%
31.3132.3230.6932.11+1.42%
32.1632.4231.1631.66-1.98%
32.2233.0031.8432.30-0.62%
33.5733.5732.3632.50-2.26%
33.9133.9632.5033.25-2.38%
35.0236.0234.0034.06-2.63%
35.2835.3633.7934.98-0.26%
35.4936.4034.5735.07+0.34%
34.0935.2233.5034.95+0.69%
34.6634.8034.1034.71+0.17%
33.6034.7233.3934.65+4.15%
32.7533.6431.8433.27+2.21%
31.8532.8931.3032.55+3.53%
30.4931.7529.7531.44+3.01%
32.5032.7930.2430.52-1.64%
31.0932.2430.6231.03-0.35%
30.4931.8030.0131.14+0.19%
31.9132.0130.5931.08-3.36%
31.4933.2330.6032.16+2.03%
33.2933.9431.4531.52-6.52%
35.1835.3732.9533.72-3.90%
35.4336.1234.3135.09-2.28%
36.7036.9635.1835.91+1.81%
35.2936.2333.4235.27-3.63%
37.3937.9735.9536.60-2.24%
36.3037.7535.0237.44+3.20%
36.6038.7834.1936.28-9.30%
39.6240.7338.2340.00+1.21%
39.3840.0538.5039.52+1.41%
39.0039.9038.6038.97-1.47%
40.9841.6939.3139.55-3.06%
41.5442.0740.5240.80-1.81%
42.5042.8341.1541.55-2.17%
41.0042.6240.7742.47+7.11%
38.3440.0037.8539.65+3.47%
37.8539.0037.2838.32+0.55%
38.6939.7337.1938.11-6.06%
40.8542.2140.3740.57+1.60%
41.3742.1239.7139.93-6.29%
43.2344.5941.9342.61-1.43%
44.1444.3641.8243.23+4.07%
40.5042.9040.0541.54-0.41%
41.0044.9340.2041.71+9.25%
39.6540.6837.9838.18-3.42%
38.5640.8838.0339.53—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMRC chart for longer ranges.