AMRC(AMRC)
AMRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $23.28 | $23.64 | $22.45 | $22.55 | 474,804 |
| 7/17/2026 | $22.55 | $23.83 | $22.46 | $23.11 | 683,812 |
| 7/16/2026 | $24.00 | $24.18 | $22.83 | $23.59 | 599,100 |
| 7/15/2026 | $25.00 | $25.76 | $24.36 | $24.68 | 314,043 |
| 7/14/2026 | $24.80 | $25.47 | $24.49 | $25.00 | 564,986 |
| 7/13/2026 | $24.36 | $24.46 | $23.64 | $23.75 | 484,819 |
| 7/10/2026 | $26.03 | $26.03 | $24.88 | $24.94 | 278,534 |
| 7/9/2026 | $26.10 | $26.40 | $25.30 | $25.65 | 416,126 |
| 7/8/2026 | $24.72 | $25.37 | $24.63 | $25.24 | 499,726 |
| 7/7/2026 | $26.44 | $26.44 | $24.85 | $25.49 | 465,700 |
| 7/6/2026 | $25.72 | $27.11 | $25.60 | $27.05 | 483,000 |
| 7/2/2026 | $26.93 | $27.56 | $24.34 | $25.40 | 566,956 |
| 7/1/2026 | $27.10 | $27.91 | $25.95 | $26.53 | 498,744 |
| 6/30/2026 | $26.97 | $27.78 | $26.75 | $27.60 | 435,400 |
| 6/29/2026 | $26.98 | $27.33 | $25.80 | $26.57 | 549,142 |
| 6/26/2026 | $26.81 | $27.54 | $26.35 | $26.82 | 907,219 |
| 6/25/2026 | $28.10 | $28.61 | $26.96 | $27.76 | 570,228 |
| 6/24/2026 | $27.45 | $28.43 | $27.07 | $27.68 | 351,208 |
| 6/23/2026 | $27.50 | $28.83 | $27.00 | $27.77 | 719,035 |
| 6/22/2026 | $28.16 | $29.20 | $28.13 | $28.94 | 542,200 |
| 6/18/2026 | $27.75 | $28.69 | $27.50 | $28.64 | 854,758 |
| 6/17/2026 | $27.71 | $29.18 | $26.79 | $27.29 | 638,425 |
| 6/16/2026 | $28.01 | $28.59 | $27.05 | $27.15 | 623,169 |
| 6/15/2026 | $28.98 | $29.39 | $28.05 | $28.14 | 523,700 |
| 6/12/2026 | $28.07 | $28.98 | $27.77 | $28.06 | 445,019 |
| 6/11/2026 | $26.27 | $27.96 | $25.92 | $27.88 | 434,416 |
| 6/10/2026 | $26.53 | $26.92 | $25.27 | $25.79 | 892,275 |
| 6/9/2026 | $27.92 | $28.52 | $25.93 | $26.93 | 727,400 |
| 6/8/2026 | $29.37 | $29.50 | $27.54 | $27.76 | 721,583 |
| 6/5/2026 | $31.75 | $31.93 | $26.32 | $28.46 | 1.63M |
| 6/4/2026 | $32.49 | $33.24 | $32.24 | $32.73 | 397,661 |
| 6/3/2026 | $35.35 | $36.28 | $32.96 | $33.33 | 620,012 |
| 6/2/2026 | $34.70 | $36.82 | $34.03 | $36.07 | 468,195 |
| 6/1/2026 | $35.32 | $35.33 | $34.02 | $34.60 | 354,420 |
| 5/29/2026 | $36.59 | $36.92 | $34.66 | $35.98 | 527,290 |
| 5/28/2026 | $35.60 | $36.92 | $35.27 | $36.56 | 459,084 |
| 5/27/2026 | $35.75 | $37.14 | $34.70 | $35.94 | 715,105 |
| 5/26/2026 | $33.47 | $36.39 | $33.47 | $35.51 | 1.32M |
| 5/22/2026 | $29.81 | $32.49 | $29.65 | $31.77 | 648,173 |
| 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 |