Ameresco, Inc. (LON:0A70)
London · Delayed Price · Currency is GBP · Price in USD 27.75
-0.32 (-1.16%)
At close: Sep 12, 2025
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 28.00 | 29.11 | 27.73 | 29.11 | 29.11 | 4.87% | 480 |
| Sep 12, 2025 | 26.99 | 27.78 | 26.99 | 27.76 | 27.76 | -1.16% | 115 |
| Sep 11, 2025 | 27.86 | 28.08 | 26.97 | 28.08 | 28.08 | -0.84% | 121 |
| Sep 10, 2025 | 26.74 | 28.32 | 26.05 | 28.32 | 28.32 | 10.27% | 1,271 |
| Sep 9, 2025 | 24.79 | 29.82 | 24.79 | 25.68 | 25.68 | 7.00% | 4,453 |
| Sep 8, 2025 | 25.92 | 26.31 | 23.91 | 24.00 | 24.00 | -6.55% | 522 |
| Sep 5, 2025 | 26.38 | 26.38 | 25.30 | 25.68 | 25.68 | - | 555 |
| Sep 4, 2025 | 25.43 | 25.79 | 25.43 | 25.68 | 25.68 | -0.14% | 68 |
| Sep 3, 2025 | 25.25 | 25.86 | 25.25 | 25.72 | 25.72 | 0.86% | 290 |
| Sep 2, 2025 | 25.89 | 26.70 | 25.07 | 25.50 | 25.50 | 0.99% | 1,926 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.01 | 25.25 | 25.25 | 0.50% | 288 |
| Aug 28, 2025 | 24.33 | 25.12 | 24.33 | 25.12 | 25.12 | 1.27% | 46 |
| Aug 27, 2025 | 25.00 | 25.38 | 24.81 | 24.81 | 24.81 | -1.25% | 642 |
| Aug 26, 2025 | 24.78 | 25.41 | 24.72 | 25.12 | 25.12 | 1.06% | 620 |
| Aug 25, 2025 | 23.90 | 25.00 | 23.90 | 24.86 | 24.86 | 3.18% | 1,749 |
| Aug 22, 2025 | 23.08 | 24.49 | 22.82 | 24.09 | 24.09 | 6.31% | 1,030 |
| Aug 21, 2025 | 22.33 | 22.66 | 22.33 | 22.66 | 22.66 | -0.27% | 1,682 |
| Aug 20, 2025 | 22.19 | 22.72 | 22.19 | 22.72 | 22.72 | 1.49% | 212 |
| Aug 19, 2025 | 22.82 | 23.00 | 22.39 | 22.39 | 22.39 | 0.44% | 184 |
| Aug 18, 2025 | 22.15 | 22.86 | 21.77 | 22.29 | 22.29 | 0.34% | 324 |
| Aug 15, 2025 | 20.80 | 22.22 | 20.75 | 22.22 | 22.22 | 9.54% | 1,501 |
| Aug 14, 2025 | 20.44 | 20.44 | 20.01 | 20.28 | 20.28 | -1.70% | 1,139 |
| Aug 13, 2025 | 20.00 | 20.63 | 20.00 | 20.63 | 20.63 | 4.97% | 507 |
| Aug 12, 2025 | 19.72 | 19.86 | 19.37 | 19.65 | 19.65 | -0.56% | 239 |
| Aug 11, 2025 | 20.58 | 20.58 | 19.34 | 19.76 | 19.76 | 0.53% | 908 |
| Aug 8, 2025 | 20.39 | 20.59 | 19.66 | 19.66 | 19.66 | -3.31% | 904 |
| Aug 7, 2025 | 20.77 | 21.20 | 19.92 | 20.33 | 20.33 | 1.43% | 6,440 |
| Aug 6, 2025 | 24.96 | 25.49 | 20.04 | 20.04 | 20.04 | -16.62% | 5,323 |
| Aug 5, 2025 | 19.50 | 24.55 | 19.50 | 24.04 | 24.04 | 44.24% | 13,558 |
| Aug 4, 2025 | 16.55 | 16.67 | 16.55 | 16.67 | 16.67 | 5.14% | 205 |
| Aug 1, 2025 | 16.00 | 16.48 | 15.62 | 15.85 | 15.85 | -7.39% | 1,169 |
| Jul 31, 2025 | 16.71 | 17.28 | 16.71 | 17.12 | 17.12 | -1.58% | 6 |
| Jul 30, 2025 | 17.98 | 17.98 | 17.39 | 17.39 | 17.39 | -1.47% | 301 |
| Jul 29, 2025 | 17.95 | 18.32 | 17.62 | 17.65 | 17.65 | -1.04% | 720 |
| Jul 28, 2025 | 18.12 | 18.12 | 17.79 | 17.84 | 17.84 | -2.00% | 921 |
| Jul 25, 2025 | 18.42 | 18.82 | 18.20 | 18.20 | 18.20 | -3.09% | 448 |
| Jul 24, 2025 | 19.56 | 19.56 | 18.78 | 18.78 | 18.78 | -2.03% | 2,686 |
| Jul 23, 2025 | 19.52 | 19.66 | 19.02 | 19.17 | 19.17 | -2.28% | 1,275 |
| Jul 22, 2025 | 18.00 | 19.62 | 17.93 | 19.62 | 19.62 | 7.53% | 3,816 |
| Jul 21, 2025 | 18.67 | 18.78 | 18.23 | 18.24 | 18.24 | -1.02% | 1,517 |
| Jul 18, 2025 | 18.44 | 18.65 | 18.33 | 18.43 | 18.43 | 0.53% | 851 |
| Jul 17, 2025 | 18.49 | 18.49 | 18.10 | 18.33 | 18.33 | 1.74% | 2,087 |
| Jul 16, 2025 | 17.85 | 18.71 | 17.44 | 18.02 | 18.02 | -1.71% | 1,029 |
| Jul 15, 2025 | 18.92 | 19.16 | 18.10 | 18.33 | 18.33 | 2.67% | 2,282 |
| Jul 14, 2025 | 18.30 | 18.49 | 17.65 | 17.86 | 17.86 | -2.04% | 9,004 |
| Jul 11, 2025 | 17.43 | 18.39 | 17.43 | 18.23 | 18.23 | 4.60% | 2,793 |
| Jul 10, 2025 | 16.64 | 17.43 | 16.64 | 17.43 | 17.43 | 7.87% | 76 |
| Jul 9, 2025 | 16.76 | 16.88 | 16.15 | 16.15 | 16.15 | -2.33% | 186 |
| Jul 8, 2025 | 16.07 | 16.54 | 15.77 | 16.54 | 16.54 | 1.19% | 116 |
| Jul 7, 2025 | 16.61 | 16.61 | 16.07 | 16.35 | 16.35 | -2.39% | 7 |