Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.79	22.98	21.76	22.35	22.35	1.13%	560,548
Dec 19, 2024	23.28	23.28	21.89	22.10	22.10	-3.49%	376,059
Dec 18, 2024	23.99	25.20	22.49	22.90	22.90	-4.26%	308,471
Dec 17, 2024	24.00	24.57	23.75	23.92	23.92	-1.60%	319,523
Dec 16, 2024	24.72	25.35	24.10	24.31	24.31	-2.76%	295,546
Dec 13, 2024	25.09	25.42	24.53	25.00	25.00	-0.64%	225,000
Dec 12, 2024	25.76	26.05	25.07	25.16	25.16	-2.89%	298,800
Dec 11, 2024	26.96	27.15	25.88	25.91	25.91	-2.56%	326,100
Dec 10, 2024	26.87	27.57	26.00	26.59	26.59	-2.13%	331,333
Dec 9, 2024	27.87	28.65	27.09	27.17	27.17	-2.20%	344,700
Dec 6, 2024	27.83	27.93	27.09	27.78	27.78	1.76%	178,416
Dec 5, 2024	27.97	28.54	27.18	27.30	27.30	-1.94%	240,816
Dec 4, 2024	28.35	28.83	27.63	27.84	27.84	-1.03%	295,714
Dec 3, 2024	28.48	28.78	27.61	28.13	28.13	-2.02%	374,300
Dec 2, 2024	28.25	29.05	27.90	28.71	28.71	1.92%	336,600
Nov 29, 2024	28.84	29.57	28.04	28.17	28.17	-1.26%	234,900
Nov 27, 2024	26.92	29.00	26.92	28.53	28.53	8.93%	318,140
Nov 26, 2024	26.81	27.09	25.90	26.19	26.19	-3.71%	317,915
Nov 25, 2024	27.32	28.49	26.94	27.20	27.20	3.15%	451,531
Nov 22, 2024	26.15	26.54	25.66	26.37	26.37	0.92%	286,145
Nov 21, 2024	26.67	27.22	26.03	26.13	26.13	-2.32%	292,303
Nov 20, 2024	26.67	27.16	26.23	26.75	26.75	0.83%	253,900
Nov 19, 2024	26.37	26.98	26.16	26.53	26.53	-0.52%	271,180
Nov 18, 2024	27.39	28.32	26.65	26.67	26.67	4.63%	386,600
Nov 15, 2024	27.20	27.20	25.32	25.49	25.49	-4.82%	355,825
Nov 14, 2024	26.41	27.33	25.67	26.78	26.78	1.90%	400,845
Nov 13, 2024	27.10	28.09	25.77	26.28	26.28	-0.64%	379,047
Nov 12, 2024	27.69	28.90	25.93	26.45	26.45	-7.52%	409,600
Nov 11, 2024	27.45	28.66	26.99	28.60	28.60	8.01%	649,848
Nov 8, 2024	32.00	32.00	25.50	26.48	26.48	-16.31%	1,048,800
Nov 7, 2024	32.01	33.30	30.94	31.64	31.64	-1.59%	610,000
Nov 6, 2024	33.25	33.35	29.01	32.15	32.15	-9.18%	902,700
Nov 5, 2024	33.19	35.52	32.91	35.40	35.40	5.73%	334,743
Nov 4, 2024	32.76	34.26	32.76	33.48	33.48	3.56%	552,634
Nov 1, 2024	31.34	32.67	30.77	32.33	32.33	5.07%	346,200
Oct 31, 2024	30.00	31.50	29.76	30.77	30.77	2.60%	260,100
Oct 30, 2024	29.95	31.13	29.92	29.99	29.99	-0.56%	232,443
Oct 29, 2024	30.93	30.96	29.75	30.16	30.16	-4.98%	320,259
Oct 28, 2024	31.09	33.10	30.98	31.74	31.74	4.03%	219,900
Oct 25, 2024	31.84	32.13	30.22	30.51	30.51	-3.33%	222,000
Oct 24, 2024	31.53	31.91	30.71	31.56	31.56	2.53%	329,700
Oct 23, 2024	29.84	30.88	29.55	30.78	30.78	2.67%	328,632
Oct 22, 2024	30.91	31.23	29.93	29.98	29.98	-2.47%	369,028
Oct 21, 2024	31.29	32.29	30.72	30.74	30.74	-3.49%	256,400
Oct 18, 2024	31.44	32.27	30.60	31.85	31.85	3.07%	708,900
Oct 17, 2024	34.64	34.64	30.17	30.90	30.90	-11.23%	799,800
Oct 16, 2024	34.17	35.26	33.91	34.81	34.81	4.53%	1,011,204
Oct 15, 2024	34.25	34.25	31.83	33.30	33.30	-4.69%	385,818
Oct 14, 2024	34.79	35.00	34.32	34.94	34.94	0.40%	184,500
Oct 11, 2024	33.07	35.16	33.07	34.80	34.80	4.76%	204,344
Oct 10, 2024	34.35	34.50	33.01	33.22	33.22	-4.81%	140,042
Oct 9, 2024	33.58	35.10	33.58	34.90	34.90	4.05%	257,100
Oct 8, 2024	34.45	34.52	33.48	33.54	33.54	-3.73%	128,100
Oct 7, 2024	34.47	35.00	34.28	34.84	34.84	0.46%	172,526
Oct 4, 2024	34.95	35.15	34.12	34.68	34.68	1.11%	229,024
Oct 3, 2024	35.85	36.21	34.26	34.30	34.30	-6.54%	352,548
Oct 2, 2024	37.25	37.44	36.28	36.70	36.70	-1.63%	298,307
Oct 1, 2024	37.79	37.79	36.47	37.31	37.31	-1.66%	242,300
Sep 30, 2024	38.39	38.71	37.63	37.94	37.94	-1.71%	237,213
Sep 27, 2024	39.00	39.68	38.23	38.60	38.60	-0.46%	231,500
Sep 26, 2024	37.53	39.06	36.59	38.78	38.78	6.57%	260,861
Sep 25, 2024	37.61	37.61	36.30	36.39	36.39	-3.60%	224,917
Sep 24, 2024	38.03	38.56	37.17	37.75	37.75	-0.11%	421,021
Sep 23, 2024	38.70	38.86	36.88	37.79	37.79	4.77%	356,715
Sep 20, 2024	35.42	37.21	34.85	36.07	36.07	0.92%	571,425
Sep 19, 2024	37.64	37.64	35.63	35.74	35.74	-1.54%	297,125
Sep 18, 2024	36.11	38.34	35.41	36.30	36.30	0.14%	319,900
Sep 17, 2024	35.01	36.94	34.83	36.25	36.25	4.23%	275,300
Sep 16, 2024	34.38	34.96	33.54	34.78	34.78	1.46%	419,700
Sep 13, 2024	33.95	34.52	33.43	34.28	34.28	3.16%	219,800
Sep 12, 2024	33.26	33.87	31.90	33.23	33.23	-0.09%	238,700
Sep 11, 2024	31.22	34.33	31.04	33.26	33.26	8.73%	483,726
Sep 10, 2024	30.09	30.80	28.59	30.59	30.59	1.66%	321,900
Sep 9, 2024	29.65	30.39	29.22	30.09	30.09	2.31%	283,031
Sep 6, 2024	31.44	31.55	28.19	29.41	29.41	-7.05%	341,000
Sep 5, 2024	30.11	31.96	30.05	31.64	31.64	8.02%	276,000
Sep 4, 2024	28.26	29.53	28.11	29.29	29.29	-0.78%	236,170
Sep 3, 2024	30.23	30.50	28.39	29.52	29.52	-3.05%	326,400
Aug 30, 2024	30.26	30.71	29.63	30.45	30.45	1.57%	188,918
Aug 29, 2024	29.39	30.36	28.87	29.98	29.98	3.41%	198,523
Aug 28, 2024	29.45	29.88	28.63	28.99	28.99	-2.13%	144,532
Aug 27, 2024	30.23	30.35	29.32	29.62	29.62	-1.56%	181,600
Aug 26, 2024	30.05	30.50	29.68	30.09	30.09	1.38%	226,525
Aug 23, 2024	27.83	29.72	27.63	29.68	29.68	7.73%	224,677
Aug 22, 2024	28.22	28.54	27.24	27.55	27.55	-2.34%	145,800
Aug 21, 2024	28.02	28.52	27.53	28.21	28.21	1.51%	171,814
Aug 20, 2024	29.17	29.37	27.27	27.79	27.79	-5.02%	228,942
Aug 19, 2024	27.99	29.37	27.99	29.26	29.26	5.06%	309,206
Aug 16, 2024	27.86	28.63	27.55	27.85	27.85	-0.54%	260,245
Aug 15, 2024	27.66	28.61	27.45	28.00	28.00	3.32%	412,000
Aug 14, 2024	28.23	28.26	26.35	27.10	27.10	-4.78%	345,300
Aug 13, 2024	27.32	28.47	27.23	28.46	28.46	6.67%	216,307
Aug 12, 2024	26.65	27.39	26.12	26.68	26.68	-0.15%	471,800
Aug 9, 2024	29.11	29.11	26.42	26.72	26.72	-7.70%	316,895
Aug 8, 2024	28.27	29.41	27.12	28.95	28.95	3.69%	382,220
Aug 7, 2024	29.54	30.96	27.79	27.92	27.92	-2.82%	488,800
Aug 6, 2024	26.62	30.00	24.75	28.73	28.73	7.00%	919,921
Aug 5, 2024	25.41	27.81	24.99	26.85	26.85	-2.04%	780,287
Aug 2, 2024	27.93	28.42	26.60	27.41	27.41	-5.65%	519,317
Aug 1, 2024	31.86	33.04	28.72	29.05	29.05	-7.98%	469,400