Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.51	32.71	31.36	31.90	31.90	-5.67%	970
Feb 10, 2026	33.00	33.82	31.68	33.82	33.82	3.86%	1,871
Feb 9, 2026	31.44	32.73	30.39	32.56	32.56	6.89%	3,284
Feb 6, 2026	27.00	30.46	26.74	30.46	30.46	11.03%	300
Feb 5, 2026	28.82	29.65	27.40	27.43	27.43	-6.21%	373
Feb 4, 2026	32.40	32.40	29.02	29.25	29.25	-4.07%	204
Feb 3, 2026	31.45	31.45	30.49	30.49	30.49	-1.04%	-
Feb 2, 2026	31.34	31.34	30.39	30.81	30.81	-0.43%	277
Jan 30, 2026	31.90	33.23	30.60	30.94	30.94	-2.76%	498
Jan 29, 2026	34.06	34.06	31.82	31.82	31.82	-4.01%	705
Jan 28, 2026	34.00	34.00	33.05	33.15	33.15	-0.90%	225
Jan 27, 2026	32.07	33.73	32.07	33.45	33.45	3.56%	356
Jan 26, 2026	32.36	32.36	32.00	32.30	32.30	-2.36%	1,134
Jan 23, 2026	33.44	33.47	32.79	33.08	33.08	-0.07%	643
Jan 22, 2026	32.59	33.10	32.59	33.10	33.10	3.65%	1,431
Jan 21, 2026	31.71	31.94	31.60	31.94	31.94	-1.13%	201
Jan 20, 2026	33.25	33.25	31.04	32.30	32.30	-2.43%	1,192
Jan 16, 2026	31.58	33.13	30.94	33.11	33.11	6.01%	375
Jan 15, 2026	31.60	31.60	30.35	31.23	31.23	2.73%	259
Jan 14, 2026	30.83	31.58	30.10	30.40	30.40	-3.80%	36
Jan 13, 2026	31.60	31.60	31.60	31.60	31.60	0.26%	55
Jan 12, 2026	30.43	31.52	30.33	31.52	31.52	3.99%	1,281
Jan 9, 2026	30.02	30.58	30.02	30.31	30.31	3.50%	391
Jan 8, 2026	29.07	29.28	29.07	29.28	29.28	-0.39%	31
Jan 7, 2026	30.11	30.11	29.36	29.40	29.40	-0.72%	50
Jan 6, 2026	29.84	29.84	29.61	29.61	29.61	-2.94%	1
Jan 5, 2026	30.95	30.95	29.96	30.51	30.51	-0.47%	740
Jan 2, 2026	29.97	30.85	29.97	30.65	30.65	6.12%	177
Dec 31, 2025	28.88	28.88	28.88	28.88	28.88	-3.63%	2
Dec 30, 2025	30.33	30.60	29.97	29.97	29.97	0.47%	4
Dec 29, 2025	29.83	29.83	29.83	29.83	29.83	-0.75%	4
Dec 24, 2025	30.06	30.06	30.06	30.06	30.06	-0.42%	8
Dec 23, 2025	30.58	30.58	30.10	30.18	30.18	-2.49%	299
Dec 22, 2025	30.00	30.95	30.00	30.95	30.95	4.71%	23
Dec 19, 2025	29.51	29.60	29.51	29.56	29.56	-2.80%	21
Dec 18, 2025	30.41	30.41	30.41	30.41	30.41	2.74%	16
Dec 17, 2025	29.93	30.04	29.60	29.60	29.60	0.78%	4
Dec 16, 2025	29.34	29.40	28.97	29.37	29.37	-0.44%	328
Dec 15, 2025	30.48	30.74	29.50	29.50	29.50	-3.80%	107
Dec 12, 2025	31.82	31.82	29.94	30.67	30.67	-1.30%	53
Dec 11, 2025	31.44	31.44	31.07	31.07	31.07	-1.43%	19
Dec 10, 2025	32.62	32.62	31.33	31.52	31.52	-1.59%	201
Dec 9, 2025	32.14	32.89	32.03	32.03	32.03	-2.06%	320
Dec 8, 2025	32.90	34.44	32.70	32.70	32.70	-1.32%	37
Dec 5, 2025	32.87	33.18	32.67	33.14	33.14	-7.77%	477
Dec 4, 2025	35.93	35.93	35.93	35.93	35.93	4.58%	17
Dec 3, 2025	34.49	35.04	34.36	34.36	34.36	-2.81%	66
Dec 2, 2025	35.49	36.24	35.02	35.35	35.35	0.83%	361
Dec 1, 2025	34.09	35.06	33.16	35.06	35.06	1.24%	188
Nov 28, 2025	34.66	35.49	34.42	34.63	34.63	2.55%	233