AMRC(AMRC)
AMRC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $29.81 | $32.48 | $29.69 | $31.77 | 647,908 |
| 5/21/2026 | $29.07 | $30.65 | $29.07 | $30.22 | 405,434 |
| 5/20/2026 | $29.51 | $30.10 | $28.50 | $29.51 | 582,603 |
| 5/19/2026 | $30.72 | $31.08 | $27.71 | $28.93 | 926,100 |
| 5/18/2026 | $33.03 | $33.49 | $30.48 | $31.02 | 620,000 |
| 5/15/2026 | $32.16 | $34.35 | $31.73 | $33.03 | 1.05M |
| 5/14/2026 | $29.33 | $33.61 | $28.44 | $33.28 | 1.48M |
| 5/13/2026 | $29.50 | $30.21 | $28.22 | $28.98 | 495,724 |
| 5/12/2026 | $30.01 | $30.06 | $28.34 | $29.23 | 378,200 |
| 5/11/2026 | $30.00 | $30.93 | $29.93 | $30.58 | 359,902 |
| 5/8/2026 | $30.22 | $30.74 | $29.36 | $29.96 | 406,200 |
| 5/7/2026 | $31.57 | $31.79 | $29.61 | $29.69 | 429,100 |
| 5/6/2026 | $30.97 | $32.74 | $29.87 | $31.55 | 648,614 |
| 5/5/2026 | $29.72 | $33.00 | $29.51 | $30.78 | 882,826 |
| 5/4/2026 | $31.31 | $32.32 | $31.00 | $31.48 | 558,055 |
| 5/1/2026 | $29.56 | $31.51 | $29.50 | $31.36 | 607,411 |
| 4/30/2026 | $27.64 | $29.62 | $27.13 | $29.59 | 484,611 |
| 4/29/2026 | $27.78 | $27.78 | $26.81 | $27.29 | 331,634 |
| 4/28/2026 | $27.50 | $27.90 | $26.86 | $27.74 | 323,400 |
| 4/27/2026 | $28.16 | $28.82 | $27.49 | $27.91 | 408,400 |
| 4/24/2026 | $27.88 | $28.14 | $27.44 | $27.92 | 450,211 |
| 4/23/2026 | $27.81 | $28.25 | $26.67 | $27.76 | 551,300 |
| 4/22/2026 | $27.53 | $28.81 | $27.09 | $27.54 | 415,535 |
| 4/21/2026 | $26.91 | $27.86 | $26.53 | $26.75 | 511,249 |
| 4/20/2026 | $25.64 | $27.00 | $25.49 | $26.91 | 400,400 |
| 4/17/2026 | $25.59 | $26.17 | $25.41 | $25.87 | 437,600 |
| 4/16/2026 | $25.75 | $25.76 | $24.63 | $25.01 | 475,707 |
| 4/15/2026 | $25.64 | $26.00 | $25.19 | $25.62 | 355,100 |
| 4/14/2026 | $25.54 | $26.10 | $25.06 | $25.81 | 564,700 |
| 4/13/2026 | $26.13 | $26.34 | $24.68 | $24.82 | 451,325 |
| 4/10/2026 | $26.08 | $27.25 | $25.74 | $26.40 | 518,362 |
| 4/9/2026 | $25.12 | $26.31 | $25.12 | $26.00 | 440,264 |
| 4/8/2026 | $25.32 | $25.80 | $24.55 | $25.26 | 880,488 |
| 4/7/2026 | $24.07 | $24.49 | $23.23 | $24.01 | 769,722 |
| 4/6/2026 | $24.51 | $24.78 | $23.75 | $24.00 | 465,409 |
| 4/2/2026 | $23.87 | $25.05 | $23.20 | $24.59 | 755,000 |
| 4/1/2026 | $24.84 | $25.70 | $23.65 | $24.67 | 780,026 |
| 3/31/2026 | $25.18 | $25.62 | $24.03 | $25.50 | 952,600 |
| 3/30/2026 | $27.49 | $27.49 | $24.70 | $24.77 | 514,000 |
| 3/27/2026 | $27.17 | $27.57 | $26.37 | $26.75 | 654,330 |
| 3/26/2026 | $28.40 | $29.12 | $27.04 | $27.25 | 550,403 |
| 3/25/2026 | $28.87 | $29.05 | $27.62 | $28.77 | 654,200 |
| 3/24/2026 | $27.53 | $28.60 | $27.43 | $28.32 | 335,602 |
| 3/23/2026 | $26.99 | $28.00 | $26.99 | $27.72 | 542,445 |
| 3/20/2026 | $26.86 | $27.75 | $25.83 | $26.66 | 1.31M |
| 3/19/2026 | $25.97 | $27.25 | $25.36 | $26.83 | 338,300 |
| 3/18/2026 | $26.08 | $26.77 | $25.52 | $26.68 | 443,200 |
| 3/17/2026 | $25.93 | $26.30 | $25.49 | $26.12 | 289,533 |
| 3/16/2026 | $25.35 | $25.85 | $24.77 | $25.59 | 417,727 |
| 3/13/2026 | $26.26 | $26.54 | $24.67 | $24.71 | 655,400 |
| 3/12/2026 | $25.31 | $26.97 | $25.13 | $26.28 | 490,809 |
| 3/11/2026 | $26.51 | $26.90 | $25.80 | $25.82 | 620,000 |
| 3/10/2026 | $26.23 | $26.88 | $25.81 | $26.36 | 474,910 |
| 3/9/2026 | $25.11 | $26.58 | $24.51 | $26.24 | 401,931 |
| 3/6/2026 | $26.24 | $26.61 | $25.65 | $25.70 | 559,547 |
| 3/5/2026 | $27.71 | $27.91 | $26.65 | $27.14 | 425,100 |
| 3/4/2026 | $28.73 | $29.81 | $28.11 | $28.15 | 521,329 |
| 3/3/2026 | $31.00 | $31.15 | $26.30 | $27.90 | 1.18M |
| 3/2/2026 | $29.27 | $31.35 | $29.21 | $30.95 | 462,200 |
| 2/27/2026 | $31.13 | $31.28 | $29.57 | $30.46 | 483,828 |
| 2/26/2026 | $32.30 | $32.30 | $30.66 | $31.87 | 438,106 |
| 2/25/2026 | $33.47 | $33.60 | $32.67 | $32.86 | 332,100 |
| 2/24/2026 | $32.75 | $33.74 | $31.75 | $33.24 | 368,701 |
| 2/23/2026 | $33.49 | $33.85 | $32.00 | $32.88 | 295,300 |