Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.04	27.04	25.94	26.16	26.16	-1.91%	69
Mar 5, 2026	27.71	28.39	26.67	26.67	26.67	-7.14%	165
Mar 4, 2026	27.94	29.30	27.94	28.72	28.72	4.70%	64
Mar 3, 2026	30.67	31.00	26.54	27.43	27.43	-12.31%	597
Mar 2, 2026	30.38	31.36	29.00	31.28	31.28	5.25%	156
Feb 27, 2026	30.28	31.83	29.45	29.72	29.72	-5.53%	492
Feb 26, 2026	32.15	33.50	30.76	31.46	31.46	-5.05%	111
Feb 25, 2026	33.49	33.65	33.13	33.13	33.13	-1.42%	2
Feb 24, 2026	32.50	33.62	31.75	33.61	33.61	3.73%	94
Feb 23, 2026	33.57	33.57	32.40	32.40	32.40	-4.23%	132
Feb 20, 2026	33.38	34.47	32.94	33.83	33.83	1.73%	588
Feb 19, 2026	33.67	33.67	32.66	33.26	33.26	0.11%	88
Feb 18, 2026	33.01	33.83	33.01	33.22	33.22	6.13%	108
Feb 17, 2026	32.10	33.58	31.30	31.30	31.30	-5.18%	84
Feb 13, 2026	34.31	34.31	33.01	33.01	33.01	-0.90%	56
Feb 12, 2026	33.70	33.70	33.31	33.31	33.31	4.42%	2
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