Ameresco, Inc. (LON:0A70)
London · Delayed Price · Currency is GBP · Price in USD 21.43
-0.33 (-1.52%)
At close: Sep 25, 2026
LON:0A70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.55 | 22.72 | 21.15 | 21.76 | 21.76 | -6.29% | 3,805 |
| Sep 23, 2026 | 24.10 | 24.49 | 23.08 | 23.22 | 23.22 | -2.93% | 804 |
| Sep 22, 2026 | 24.75 | 24.75 | 23.49 | 23.92 | 23.92 | -1.03% | 326 |
| Sep 21, 2026 | 25.00 | 25.05 | 23.89 | 24.17 | 24.17 | 1.85% | 2,027 |
| Sep 18, 2026 | 24.03 | 24.57 | 23.02 | 23.73 | 23.73 | -2.27% | 891 |
| Sep 17, 2026 | 23.00 | 24.28 | 23.00 | 24.28 | 24.28 | 7.77% | 1,143 |
| Sep 16, 2026 | 22.17 | 22.61 | 21.68 | 22.53 | 22.53 | -0.09% | 1,918 |
| Sep 15, 2026 | 22.35 | 23.22 | 22.33 | 22.55 | 22.55 | -0.09% | 638 |
| Sep 14, 2026 | 23.51 | 23.51 | 22.37 | 22.57 | 22.57 | -5.53% | 1,009 |
| Sep 11, 2026 | 22.79 | 24.09 | 22.79 | 23.89 | 23.89 | 4.05% | 1,103 |
| Sep 10, 2026 | 23.10 | 23.10 | 21.94 | 22.96 | 22.96 | -1.06% | 656 |
| Sep 9, 2026 | 24.02 | 24.85 | 23.06 | 23.21 | 23.21 | -3.55% | 481 |
| Sep 8, 2026 | 22.78 | 24.45 | 22.78 | 24.06 | 24.06 | 4.84% | 606 |
| Sep 4, 2026 | 23.35 | 23.40 | 22.68 | 22.95 | 22.95 | 2.50% | 768 |
| Sep 3, 2026 | 22.05 | 22.57 | 21.70 | 22.39 | 22.39 | 1.40% | 284 |
| Sep 2, 2026 | 23.29 | 23.29 | 21.92 | 22.08 | 22.08 | -0.94% | 500 |
| Sep 1, 2026 | 22.45 | 22.46 | 21.50 | 22.29 | 22.29 | 1.09% | 247 |
| Aug 31, 2026 | 22.00 | 22.35 | 21.59 | 22.05 | 22.05 | - | 228 |
| Aug 28, 2026 | 23.71 | 24.00 | 21.99 | 22.05 | 22.05 | -2.35% | 2,957 |
| Aug 27, 2026 | 22.72 | 23.20 | 22.40 | 22.58 | 22.58 | 3.90% | 563 |
| Aug 26, 2026 | 22.41 | 23.08 | 21.68 | 21.73 | 21.73 | -0.27% | 261 |
| Aug 25, 2026 | 21.63 | 21.88 | 20.98 | 21.79 | 21.79 | 4.51% | 1,844 |
| Aug 24, 2026 | 21.49 | 21.54 | 20.36 | 20.85 | 20.85 | -4.14% | 1,786 |
| Aug 21, 2026 | 22.40 | 23.27 | 21.48 | 21.75 | 21.75 | -3.16% | 2,129 |
| Aug 20, 2026 | 25.10 | 25.52 | 22.18 | 22.46 | 22.46 | -13.62% | 7,871 |
| Aug 19, 2026 | 25.46 | 26.61 | 25.31 | 26.00 | 26.00 | 0.82% | 124 |
| Aug 18, 2026 | 27.95 | 27.95 | 25.73 | 25.79 | 25.79 | -8.29% | 2,322 |
| Aug 17, 2026 | 27.90 | 29.12 | 27.01 | 28.12 | 28.12 | 1.22% | 97 |
| Aug 14, 2026 | 28.55 | 28.65 | 27.07 | 27.78 | 27.78 | 0.13% | 362 |
| Aug 13, 2026 | 28.55 | 28.55 | 27.26 | 27.75 | 27.75 | -0.23% | 294 |
| Aug 12, 2026 | 27.20 | 28.50 | 26.65 | 27.81 | 27.81 | 7.92% | 332 |
| Aug 11, 2026 | 26.01 | 26.48 | 25.25 | 25.77 | 25.77 | 2.59% | 370 |
| Aug 10, 2026 | 24.79 | 25.90 | 24.63 | 25.12 | 25.12 | -2.14% | 365 |
| Aug 7, 2026 | 25.05 | 27.04 | 25.05 | 25.67 | 25.67 | -0.77% | 520 |
| Aug 6, 2026 | 26.20 | 26.63 | 25.00 | 25.87 | 25.87 | -3.72% | 1,145 |
| Aug 5, 2026 | 27.57 | 28.64 | 26.12 | 26.87 | 26.87 | -4.26% | 2,584 |
| Aug 4, 2026 | 29.70 | 33.00 | 28.07 | 28.07 | 28.06 | 22.07% | 13,591 |
| Aug 3, 2026 | 20.67 | 23.09 | 20.53 | 22.99 | 22.99 | 8.70% | 593 |
| Jul 31, 2026 | 21.43 | 21.43 | 20.71 | 21.15 | 21.15 | 3.88% | 312 |
| Jul 30, 2026 | 20.23 | 20.89 | 19.37 | 20.36 | 20.36 | 9.43% | 371 |
| Jul 29, 2026 | 19.94 | 19.98 | 18.49 | 18.61 | 18.61 | -5.80% | 94 |
| Jul 28, 2026 | 20.81 | 20.81 | 18.55 | 19.75 | 19.75 | -5.23% | 1,776 |
| Jul 27, 2026 | 22.40 | 22.40 | 20.84 | 20.84 | 20.84 | -6.46% | 2,761 |
| Jul 24, 2026 | 23.95 | 24.03 | 22.16 | 22.28 | 22.28 | -4.64% | 408 |
| Jul 23, 2026 | 23.20 | 24.10 | 22.77 | 23.37 | 23.37 | -0.66% | 522 |
| Jul 22, 2026 | 22.55 | 24.28 | 22.55 | 23.52 | 23.52 | 0.51% | 12 |
| Jul 21, 2026 | 23.00 | 23.40 | 22.90 | 23.40 | 23.40 | 2.63% | 6 |
| Jul 20, 2026 | 23.66 | 23.69 | 22.80 | 22.80 | 22.80 | -0.91% | 90 |
| Jul 17, 2026 | 22.91 | 23.59 | 22.00 | 23.01 | 23.01 | -0.78% | 152 |
| Jul 16, 2026 | 24.05 | 24.05 | 23.01 | 23.19 | 23.19 | -7.16% | 3,179 |