Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.11	26.58	24.51	26.24	26.24	2.10%	394,363
Mar 6, 2026	26.24	26.61	25.65	25.70	25.70	-5.31%	559,447
Mar 5, 2026	27.71	27.91	26.65	27.14	27.14	-3.59%	424,676
Mar 4, 2026	28.73	29.81	28.11	28.15	28.15	0.90%	520,243
Mar 3, 2026	31.00	31.15	26.30	27.90	27.90	-9.85%	1,175,219
Mar 2, 2026	29.27	31.35	29.21	30.95	30.95	1.61%	459,532
Feb 27, 2026	31.13	31.28	29.57	30.46	30.46	-4.42%	483,828
Feb 26, 2026	32.30	32.30	30.66	31.87	31.87	-3.01%	438,106
Feb 25, 2026	33.47	33.60	32.67	32.86	32.86	-1.14%	332,087
Feb 24, 2026	32.75	33.74	31.75	33.24	33.24	1.09%	368,701
Feb 23, 2026	33.49	33.85	32.00	32.88	32.88	-2.52%	295,282
Feb 20, 2026	33.70	34.57	32.96	33.73	33.73	-0.65%	457,998
Feb 19, 2026	32.81	34.00	32.34	33.95	33.95	3.10%	315,760
Feb 18, 2026	32.60	33.90	32.47	32.93	32.93	1.35%	355,483
Feb 17, 2026	32.71	33.06	31.15	32.49	32.49	-0.58%	489,459
Feb 13, 2026	33.45	34.15	32.19	32.68	32.68	-1.83%	434,698
Feb 12, 2026	34.02	34.12	33.00	33.29	33.29	-1.19%	387,150
Feb 11, 2026	33.43	33.73	31.32	33.69	33.69	2.87%	555,959
Feb 10, 2026	32.03	33.85	31.41	32.75	32.75	1.21%	436,834
Feb 9, 2026	31.16	32.76	30.39	32.36	32.36	4.66%	555,625
Feb 6, 2026	27.81	31.54	27.43	30.92	30.92	16.11%	903,664
Feb 5, 2026	29.25	29.56	26.29	26.63	26.63	-11.32%	752,850
Feb 4, 2026	31.92	32.76	29.00	30.03	30.03	-4.48%	315,847
Feb 3, 2026	31.21	32.14	30.12	31.44	31.44	2.85%	383,359
Feb 2, 2026	30.88	31.54	29.93	30.57	30.57	-2.46%	375,825
Jan 30, 2026	31.90	33.21	30.94	31.34	31.34	-3.18%	446,038
Jan 29, 2026	33.49	33.70	31.64	32.37	32.37	-2.82%	445,235
Jan 28, 2026	33.83	34.01	32.71	33.31	33.31	0.88%	407,436
Jan 27, 2026	32.07	33.83	31.86	33.02	33.02	3.61%	432,099
Jan 26, 2026	32.36	32.72	31.86	31.87	31.87	-1.97%	288,783
Jan 23, 2026	33.47	33.85	32.21	32.51	32.51	-0.64%	431,588
Jan 22, 2026	32.34	33.29	32.13	32.72	32.72	2.57%	525,560
Jan 21, 2026	31.71	32.56	30.89	31.90	31.90	2.37%	665,957
Jan 20, 2026	32.23	32.60	30.69	31.16	31.16	-5.97%	652,075
Jan 16, 2026	31.58	33.82	31.06	33.14	33.14	5.81%	1,887,434
Jan 15, 2026	30.78	31.71	30.35	31.32	31.32	2.22%	468,267
Jan 14, 2026	30.83	31.26	30.07	30.64	30.64	-2.98%	735,156
Jan 13, 2026	31.62	31.80	31.02	31.58	31.58	1.64%	303,734
Jan 12, 2026	30.43	31.82	30.27	31.07	31.07	2.58%	373,625
Jan 9, 2026	29.81	30.68	29.66	30.29	30.29	3.45%	315,274
Jan 8, 2026	29.22	30.10	28.99	29.28	29.28	0.07%	429,005
Jan 7, 2026	30.29	30.29	29.06	29.26	29.26	-3.94%	472,371
Jan 6, 2026	30.92	30.92	29.51	30.46	30.46	-1.49%	590,005
Jan 5, 2026	30.95	31.04	29.74	30.92	30.92	0.82%	309,242
Jan 2, 2026	29.97	31.12	29.66	30.67	30.67	4.71%	314,733
Dec 31, 2025	29.50	29.50	28.72	29.29	29.29	-0.41%	480,564
Dec 30, 2025	30.24	30.66	29.35	29.41	29.41	-2.19%	274,006
Dec 29, 2025	29.83	30.90	29.83	30.07	30.07	-0.36%	258,116
Dec 26, 2025	30.31	30.34	29.72	30.18	30.18	-0.53%	177,525
Dec 24, 2025	29.85	30.42	29.52	30.34	30.34	0.03%	209,986
Dec 23, 2025	30.58	30.59	29.77	30.33	30.33	-1.65%	260,347
Dec 22, 2025	30.01	31.11	29.67	30.84	30.84	4.12%	471,265
Dec 19, 2025	29.51	30.25	29.29	29.62	29.62	0.17%	848,726
Dec 18, 2025	30.11	30.51	29.05	29.57	29.57	1.51%	662,948
Dec 17, 2025	29.81	30.60	29.05	29.13	29.13	-1.59%	435,952
Dec 16, 2025	29.34	29.82	28.69	29.60	29.60	-0.17%	617,678
Dec 15, 2025	30.48	30.79	29.26	29.65	29.65	-1.36%	609,926
Dec 12, 2025	32.02	32.16	29.78	30.06	30.06	-6.38%	438,626
Dec 11, 2025	31.31	32.32	30.69	32.11	32.11	1.42%	594,488
Dec 10, 2025	32.16	32.42	31.16	31.66	31.66	-1.98%	468,887
Dec 9, 2025	32.22	33.00	31.84	32.30	32.30	-0.62%	572,184
Dec 8, 2025	33.57	33.57	32.36	32.50	32.50	-2.26%	387,061
Dec 5, 2025	33.91	33.96	32.50	33.25	33.25	-2.38%	558,998
Dec 4, 2025	35.02	36.02	34.00	34.06	34.06	-2.63%	429,586
Dec 3, 2025	35.28	35.36	33.79	34.98	34.98	-0.26%	637,887
Dec 2, 2025	35.49	36.40	34.57	35.07	35.07	0.34%	632,966
Dec 1, 2025	34.09	35.22	33.50	34.95	34.95	0.69%	439,576
Nov 28, 2025	34.66	34.80	34.10	34.71	34.71	0.17%	161,098
Nov 26, 2025	33.60	34.72	33.39	34.65	34.65	4.15%	616,383
Nov 25, 2025	32.75	33.64	31.84	33.27	33.27	2.21%	272,652
Nov 24, 2025	31.85	32.89	31.30	32.55	32.55	3.53%	340,767
Nov 21, 2025	30.49	31.75	29.75	31.44	31.44	3.01%	500,926
Nov 20, 2025	32.50	32.79	30.24	30.52	30.52	-1.64%	430,611
Nov 19, 2025	31.09	32.24	30.62	31.03	31.03	-0.35%	421,328
Nov 18, 2025	30.49	31.80	30.01	31.14	31.14	0.19%	540,975
Nov 17, 2025	31.91	32.01	30.59	31.08	31.08	-3.36%	395,892
Nov 14, 2025	31.49	33.23	30.60	32.16	32.16	2.03%	757,044
Nov 13, 2025	33.29	33.94	31.45	31.52	31.52	-6.52%	553,614
Nov 12, 2025	35.18	35.37	32.95	33.72	33.72	-3.90%	559,631
Nov 11, 2025	35.43	36.12	34.31	35.09	35.09	-2.28%	319,965
Nov 10, 2025	36.70	36.96	35.18	35.91	35.91	1.81%	432,955
Nov 7, 2025	35.29	36.23	33.42	35.27	35.27	-3.63%	744,166
Nov 6, 2025	37.39	37.97	35.95	36.60	36.60	-2.24%	472,412
Nov 5, 2025	36.30	37.75	35.02	37.44	37.44	3.20%	841,683
Nov 4, 2025	36.60	38.78	34.19	36.28	36.28	-9.30%	1,448,639
Nov 3, 2025	39.62	40.73	38.23	40.00	40.00	1.21%	449,235
Oct 31, 2025	39.38	40.05	38.50	39.52	39.52	1.41%	379,793
Oct 30, 2025	39.00	39.90	38.60	38.97	38.97	-1.47%	391,395
Oct 29, 2025	40.98	41.69	39.31	39.55	39.55	-3.06%	446,275
Oct 28, 2025	41.54	42.07	40.52	40.80	40.80	-1.81%	286,559
Oct 27, 2025	42.50	42.83	41.15	41.55	41.55	-2.17%	324,295
Oct 24, 2025	41.00	42.62	40.77	42.47	42.47	7.11%	482,792
Oct 23, 2025	38.34	40.00	37.85	39.65	39.65	3.47%	425,814
Oct 22, 2025	37.85	39.00	37.28	38.32	38.32	0.55%	724,755
Oct 21, 2025	38.69	39.73	37.19	38.11	38.11	-6.06%	827,488
Oct 20, 2025	40.85	42.21	40.37	40.57	40.57	1.60%	573,731
Oct 17, 2025	41.37	42.12	39.71	39.93	39.93	-6.29%	1,642,250
Oct 16, 2025	43.23	44.59	41.93	42.61	42.61	-1.43%	907,205
Oct 15, 2025	44.14	44.36	41.82	43.23	43.23	4.07%	1,063,359
Oct 14, 2025	40.50	42.90	40.05	41.54	41.54	-0.41%	454,329