Ameresco, Inc.
AMRCNYSEIndustrials● Active
$28.46
$-4.27(-13.05%)
Market Cap$1.5B
P/E Ratio—
52W High$44.93
52W Low$14.08
Ameresco, Inc.（AMRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amrc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$101.86
Nov 8, 2021
-72.1% from here
5-Year Low5Y
$8.49
Apr 21, 2025
+235.2% from low
IPO Priceadj.
$5.09
Jul 22, 2010
+459.7% since IPO
1 Year Ago
$15.97
Jun 9, 2025
+78.2% in 1Y
5 Years Ago
$57.97
Jun 8, 2021
-50.9% in 5Y
10 Years Ago
$4.72
Jun 8, 2016
+503.0% in 10Y
Historical Price Data · AMRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $31.75 | $31.93 | $26.32 | $28.46 | $28.46 | 1.6M | -10.36% |
| Jun 4, 2026 | $32.49 | $33.24 | $32.24 | $32.73 | $32.73 | 398K | +0.74% |
| Jun 3, 2026 | $35.35 | $36.28 | $32.96 | $33.33 | $33.33 | 620K | -5.71% |
| Jun 2, 2026 | $34.70 | $36.82 | $34.03 | $36.07 | $36.07 | 468K | +3.95% |
| Jun 1, 2026 | $35.32 | $35.33 | $34.02 | $34.60 | $34.60 | 354K | -2.04% |
| May 29, 2026 | $36.59 | $36.92 | $34.66 | $35.98 | $35.98 | 527K | -1.67% |
| May 28, 2026 | $35.60 | $36.92 | $35.27 | $36.56 | $36.56 | 459K | +2.70% |
| May 27, 2026 | $35.75 | $37.14 | $34.70 | $35.94 | $35.94 | 715K | +0.53% |
| May 26, 2026 | $33.47 | $36.39 | $33.47 | $35.51 | $35.51 | 1.3M | +6.10% |
| May 22, 2026 | $29.81 | $32.49 | $29.65 | $31.77 | $31.77 | 648K | +6.57% |
| May 21, 2026 | $29.07 | $30.65 | $29.07 | $30.22 | $30.22 | 405K | +3.96% |
| May 20, 2026 | $29.51 | $30.10 | $28.50 | $29.51 | $29.51 | 583K | +0.00% |
| May 19, 2026 | $30.72 | $31.08 | $27.71 | $28.93 | $28.93 | 926K | -5.83% |
| May 18, 2026 | $33.03 | $33.49 | $30.48 | $31.02 | $31.02 | 620K | -6.09% |
| May 15, 2026 | $32.16 | $34.35 | $31.73 | $33.03 | $33.03 | 1.0M | +2.71% |
| May 14, 2026 | $29.33 | $33.61 | $28.44 | $33.28 | $33.28 | 1.5M | +13.47% |
| May 13, 2026 | $29.50 | $30.21 | $28.22 | $28.98 | $28.98 | 496K | -1.76% |
| May 12, 2026 | $30.01 | $30.06 | $28.34 | $29.23 | $29.23 | 378K | -2.60% |
| May 11, 2026 | $30.00 | $30.93 | $29.93 | $30.58 | $30.58 | 360K | +1.93% |
| May 8, 2026 | $30.22 | $30.74 | $29.36 | $29.96 | $29.96 | 406K | -0.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMRC
Jan 1 → Dec 31 · 6 years2026-5.0%$29.97 → $28.46
-5.0%
2025+22.3%$23.95 → $29.29
+22.3%
2024-24.9%$31.25 → $23.48
-24.9%
2023-45.0%$57.55 → $31.67
-45.0%
2022-30.7%$82.40 → $57.14
-30.7%
2021+39.7%$58.30 → $81.44
+39.7%
Best Year2021 · +39.7%
Worst Year2023 · -45.0%
Positive Years2 / 6
Avg Annual Return-7.3%
6Y Total Return-51.2%
6Y CAGR~-11.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in AMRC?
If you invested $1,000 in AMRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,030
Total Return+503.0%
CAGR~+19.7% / yr
Profit+$5,030
Based on Jun 8, 2016 · $4.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ameresco, Inc.（AMRC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMRC 历史股价FMP 日线复权 OHLCV