Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	33.85	33.91	33.73	33.77	33.77	3.90%	57
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