Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	32.75	32.80	31.93	32.50	32.50	-0.81%	270
Nov 24, 2025	31.88	32.77	31.88	32.77	32.77	8.01%	451
Nov 21, 2025	30.49	30.49	29.31	30.34	30.34	-2.86%	27
Nov 20, 2025	32.50	32.50	31.23	31.23	31.23	1.18%	315
Nov 19, 2025	31.27	32.06	30.59	30.87	30.87	0.67%	106
Nov 18, 2025	30.76	30.83	30.55	30.67	30.67	-1.66%	1,002
Nov 17, 2025	32.01	32.01	31.18	31.18	31.18	-4.01%	788
Nov 14, 2025	31.52	32.53	30.27	32.48	32.48	2.15%	1,422
Nov 13, 2025	33.46	33.83	31.80	31.80	31.80	-3.64%	51
Nov 12, 2025	35.18	35.18	32.98	33.00	33.00	-6.04%	690
Nov 11, 2025	35.96	35.96	34.62	35.12	35.12	-3.33%	370
Nov 10, 2025	36.70	36.91	36.02	36.33	36.33	6.98%	52
Nov 7, 2025	35.29	35.63	33.40	33.96	33.96	-7.11%	543
Nov 6, 2025	37.12	37.24	35.98	36.56	36.56	-1.35%	68
Nov 5, 2025	36.30	37.06	35.15	37.06	37.06	-3.14%	90
Nov 4, 2025	39.20	39.20	34.50	38.26	38.26	-5.76%	1,192
Nov 3, 2025	39.99	40.62	38.23	40.60	40.60	3.20%	46
Oct 31, 2025	39.38	40.01	38.79	39.34	39.34	1.13%	53
Oct 30, 2025	39.00	39.93	38.60	38.90	38.90	-3.19%	551
Oct 29, 2025	40.98	41.75	40.18	40.18	40.18	-1.83%	143
Oct 28, 2025	41.54	42.45	40.93	40.93	40.93	-1.53%	321
Oct 27, 2025	42.50	42.79	41.33	41.57	41.57	-0.84%	374
Oct 24, 2025	41.27	42.05	40.50	41.92	41.92	4.87%	1,986
Oct 23, 2025	38.85	39.97	38.32	39.97	39.97	5.84%	59
Oct 22, 2025	37.85	38.63	37.28	37.77	37.77	-4.33%	141
Oct 21, 2025	39.89	39.89	37.41	39.47	39.47	-3.02%	1,236
Oct 20, 2025	39.94	41.98	39.94	40.71	40.71	-0.12%	1,317
Oct 17, 2025	41.05	42.42	39.89	40.76	40.76	-3.90%	435
Oct 16, 2025	41.78	44.64	41.78	42.41	42.41	0.22%	549
Oct 15, 2025	44.28	44.28	42.32	42.32	42.32	-1.10%	379
Oct 14, 2025	40.50	42.79	40.10	42.79	42.79	2.69%	1,599
Oct 13, 2025	40.62	44.81	40.48	41.67	41.67	8.22%	4,029
Oct 10, 2025	39.65	40.61	38.50	38.50	38.50	-2.91%	220
Oct 9, 2025	39.40	40.78	38.49	39.65	39.65	1.08%	796
Oct 8, 2025	39.04	39.75	38.76	39.23	39.23	1.38%	974
Oct 7, 2025	39.30	39.35	38.31	38.70	38.70	-0.31%	751
Oct 6, 2025	38.05	38.87	37.59	38.82	38.82	3.79%	3,673
Oct 3, 2025	36.29	37.45	36.06	37.40	37.40	1.02%	3,363
Oct 2, 2025	38.00	38.00	36.95	37.02	37.02	2.66%	1,200
Oct 1, 2025	34.78	36.06	33.78	36.06	36.06	9.45%	458
Sep 30, 2025	34.16	34.16	32.88	32.95	32.95	-3.40%	289
Sep 29, 2025	35.15	36.02	34.11	34.11	34.11	-0.68%	363
Sep 26, 2025	35.00	35.07	34.34	34.34	34.34	1.18%	234
Sep 25, 2025	32.46	35.27	32.46	33.95	33.95	6.40%	1,978
Sep 24, 2025	31.91	32.58	31.79	31.90	31.90	-0.62%	438
Sep 23, 2025	32.99	33.52	32.10	32.10	32.10	0.03%	284
Sep 22, 2025	30.81	32.09	30.50	32.09	32.09	4.37%	83
Sep 19, 2025	31.87	32.33	30.63	30.75	30.75	-0.40%	440
Sep 18, 2025	29.13	30.87	29.08	30.87	30.87	2.90%	611
Sep 17, 2025	28.37	30.00	28.37	30.00	30.00	3.83%	471