Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.83	34.01	32.83	32.93	-	-0.29%	200,411
Jan 27, 2026	32.07	33.83	31.86	33.02	33.02	3.61%	432,084
Jan 26, 2026	32.36	32.72	31.86	31.87	31.87	-1.97%	288,645
Jan 23, 2026	33.47	33.85	32.21	32.51	32.51	-0.64%	431,463
Jan 22, 2026	32.34	33.29	32.13	32.72	32.72	2.57%	525,530
Jan 21, 2026	31.71	32.56	30.89	31.90	31.90	2.37%	665,955
Jan 20, 2026	32.23	32.60	30.69	31.16	31.16	-5.97%	652,074
Jan 16, 2026	31.58	33.82	31.06	33.14	33.14	5.81%	1,879,933
Jan 15, 2026	30.78	31.71	30.35	31.32	31.32	2.22%	467,502
Jan 14, 2026	30.83	31.26	30.07	30.64	30.64	-2.98%	734,696
Jan 13, 2026	31.62	31.80	31.02	31.58	31.58	1.64%	303,733
Jan 12, 2026	30.43	31.82	30.27	31.07	31.07	2.58%	373,575
Jan 9, 2026	29.81	30.68	29.66	30.29	30.29	3.45%	315,274
Jan 8, 2026	29.22	30.10	28.99	29.28	29.28	0.07%	428,989
Jan 7, 2026	30.29	30.29	29.06	29.26	29.26	-3.94%	472,349
Jan 6, 2026	30.92	30.92	29.51	30.46	30.46	-1.49%	590,000
Jan 5, 2026	30.95	31.04	29.74	30.92	30.92	0.82%	309,237
Jan 2, 2026	29.97	31.12	29.66	30.67	30.67	4.71%	314,733
Dec 31, 2025	29.50	29.50	28.72	29.29	29.29	-0.41%	477,417
Dec 30, 2025	30.24	30.66	29.35	29.41	29.41	-2.19%	273,996
Dec 29, 2025	29.83	30.90	29.83	30.07	30.07	-0.36%	257,999
Dec 26, 2025	30.31	30.34	29.72	30.18	30.18	-0.53%	177,525
Dec 24, 2025	29.85	30.42	29.52	30.34	30.34	0.03%	192,410
Dec 23, 2025	30.58	30.59	29.77	30.33	30.33	-1.65%	259,815
Dec 22, 2025	30.01	31.11	29.67	30.84	30.84	4.12%	471,258
Dec 19, 2025	29.51	30.25	29.29	29.62	29.62	0.17%	848,726
Dec 18, 2025	30.11	30.51	29.05	29.57	29.57	1.51%	662,948
Dec 17, 2025	29.81	30.60	29.05	29.13	29.13	-1.59%	435,952
Dec 16, 2025	29.34	29.82	28.69	29.60	29.60	-0.17%	617,678
Dec 15, 2025	30.48	30.79	29.26	29.65	29.65	-1.36%	609,926
Dec 12, 2025	32.02	32.16	29.78	30.06	30.06	-6.38%	438,626
Dec 11, 2025	31.31	32.32	30.69	32.11	32.11	1.42%	594,488
Dec 10, 2025	32.16	32.42	31.16	31.66	31.66	-1.98%	468,887
Dec 9, 2025	32.22	33.00	31.84	32.30	32.30	-0.62%	572,184
Dec 8, 2025	33.57	33.57	32.36	32.50	32.50	-2.26%	387,061
Dec 5, 2025	33.91	33.96	32.50	33.25	33.25	-2.38%	558,998
Dec 4, 2025	35.02	36.02	34.00	34.06	34.06	-2.63%	429,586
Dec 3, 2025	35.28	35.36	33.79	34.98	34.98	-0.26%	637,887
Dec 2, 2025	35.49	36.40	34.57	35.07	35.07	0.34%	632,966
Dec 1, 2025	34.09	35.22	33.50	34.95	34.95	0.69%	439,576
Nov 28, 2025	34.66	34.80	34.10	34.71	34.71	0.17%	161,098
Nov 26, 2025	33.60	34.72	33.39	34.65	34.65	4.15%	616,383
Nov 25, 2025	32.75	33.64	31.84	33.27	33.27	2.21%	272,652
Nov 24, 2025	31.85	32.89	31.30	32.55	32.55	3.53%	340,767
Nov 21, 2025	30.49	31.75	29.75	31.44	31.44	3.01%	500,926
Nov 20, 2025	32.50	32.79	30.24	30.52	30.52	-1.64%	430,611
Nov 19, 2025	31.09	32.24	30.62	31.03	31.03	-0.35%	421,328
Nov 18, 2025	30.49	31.80	30.01	31.14	31.14	0.19%	540,975
Nov 17, 2025	31.91	32.01	30.59	31.08	31.08	-3.36%	395,892
Nov 14, 2025	31.49	33.23	30.60	32.16	32.16	2.03%	757,044