Ameresco, Inc. (LON:0A70)
London · Delayed Price · Currency is GBP · Price in USD 40.60
+1.26 (3.20%)
At close: Nov 3, 2025
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 28.57 | 29.43 | 28.49 | 28.89 | 28.89 | -0.74% | 1,286 |
| 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 |