NYSE · AMRC · stock
Ameresco, Inc. (AMRC) stock price history
Every NYSE trading session of Ameresco, Inc. from Jul 22, 2010 to Sep 28, 2026: 4,071 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMRC adjusted close, 2010 to 2026
- $97.50
- All time high, 2021
- $44.93
- 52 week high, $18.38 low
- 4,071
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
AMRC key facts
- Ameresco, Inc. (AMRC) closed at $20.32 on Sep 28, 2026 on NYSE.
- AMRC's all time high close is $97.50, set on Nov 5, 2021; its all time low close is $3.93 on May 4, 2016.
- AMRC's 52 week range is $18.38 to $44.93.
- AMRC returned -41.6% over the year to Sep 28, 2026 and -67.1% over five years.
- Over ten years AMRC returned +302%, +14.9% a year compounded.
- AMRC's deepest drawdown was -91.1% from Nov 5, 2021 to Apr 21, 2025.
- DataCedar holds 4,071 daily sessions of AMRC history from Jul 22, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMRC price chart, 2010 to 2026
AMRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -24.2% |
| 6 months | -24.0% |
| Year to date | -30.9% |
| 1 year | -41.6% |
| 3 years | -47.2% |
| 5 years | -67.1% |
| 10 years | +302.4% |
| Since Jul 22, 2010 | +99.8% |
| Compound annual growth, 16.2 years | +4.4% |
AMRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $97.50 on Nov 5, 2021
- All time low close
- $3.93 on May 4, 2016
- 52 week high
- $44.93 on Oct 13, 2025
- 52 week low
- $18.38 on Jul 29, 2026
- Deepest drawdown
- -91.1% from Nov 5, 2021 to Apr 21, 2025, not yet recovered
- Best single session
- +49.0% on Aug 5, 2025
- Worst single session
- -35.6% on Feb 28, 2025
- Volatility, 1 year annualised
- 69.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +199%
- Worst calendar year
- 2023, -45%
AMRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.97 | $37.14 | $18.38 | $20.32 | -30.6% | 110.7M | 185 |
| 2025 | $23.95 | $44.93 | $8.49 | $29.29 | +24.7% | 163.3M | 250 |
| 2024 | $31.25 | $39.68 | $17.55 | $23.48 | -25.9% | 114.6M | 252 |
| 2023 | $57.55 | $65.86 | $18.40 | $31.67 | -44.6% | 102.8M | 250 |
| 2022 | $82.40 | $86.73 | $40.73 | $57.14 | -29.8% | 98M | 251 |
| 2021 | $53.06 | $101.86 | $37.70 | $81.44 | +55.9% | 100.3M | 252 |
| 2020 | $17.52 | $54.79 | $13.38 | $52.24 | +198.5% | 78M | 253 |
| 2019 | $13.87 | $18.05 | $13.11 | $17.50 | +24.1% | 30.7M | 252 |
| 2018 | $8.60 | $16.59 | $7.65 | $14.10 | +64.0% | 32.5M | 251 |
| 2017 | $5.65 | $8.95 | $4.80 | $8.60 | +56.4% | 18M | 251 |
| 2016 | $6.07 | $6.30 | $3.91 | $5.50 | -12.0% | 18.3M | 252 |
| 2015 | $7.06 | $7.98 | $5.31 | $6.25 | -10.7% | 15.5M | 252 |
| 2014 | $9.67 | $10.81 | $5.59 | $7.00 | -27.5% | 30.3M | 252 |
| 2013 | $10.13 | $10.88 | $6.56 | $9.66 | -1.5% | 29.1M | 252 |
| 2012 | $14.09 | $14.73 | $8.29 | $9.81 | -28.5% | 27.9M | 250 |
| 2011 | $14.43 | $17.46 | $8.60 | $13.72 | -4.5% | 48.3M | 252 |
| 2010 | $10.25 | $14.88 | $9.34 | $14.36 | n/a | 19.5M | 114 |
AMRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.32 | -8.1% |
| August 2026 | $22.12 | +5.0% |
| July 2026 | $21.07 | -23.7% |
| June 2026 | $27.60 | -23.3% |
| May 2026 | $35.98 | +21.6% |
| April 2026 | $29.59 | +16.0% |
| March 2026 | $25.50 | -16.3% |
| February 2026 | $30.46 | -2.8% |
| January 2026 | $31.34 | +7.0% |
| December 2025 | $29.29 | -15.6% |
| November 2025 | $34.71 | -12.2% |
| October 2025 | $39.52 | +17.7% |
About the AMRC data
Daily bars. 4,071 sessions from Jul 22, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AMPX Amprius Technologies, Inc.
- AMPX.W Amprius Technologies, Inc. Warrants to purchase one share of Common Stock at an exercise price of $11.50 per share
- AMPY Amplify Energy Corp.
- AMR Alpha Metallurgical Resources, Inc.
- AMRZ Amrize Ltd
- AMT American Tower Corp. /Ma/
- AMTB Amerant Bancorp Inc.
- AMTD Amtd Idea Group
Common questions
AMRC share price history
