Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	19.15	19.85	18.97	19.59	19.59	2.89%	353,644
Feb 19, 2025	19.20	19.66	18.87	19.04	19.04	-0.10%	398,314
Feb 18, 2025	19.45	19.45	18.65	19.06	19.06	-2.85%	958,771
Feb 14, 2025	19.48	19.83	18.99	19.62	19.62	2.83%	274,202
Feb 13, 2025	19.29	19.39	18.91	19.08	19.08	0.05%	387,623
Feb 12, 2025	19.38	19.76	19.00	19.07	19.07	-4.32%	275,618
Feb 11, 2025	20.20	20.52	19.88	19.93	19.93	-3.58%	192,185
Feb 10, 2025	20.85	21.22	20.46	20.67	20.67	-0.29%	307,412
Feb 7, 2025	20.96	21.25	20.29	20.73	20.73	-1.80%	275,494
Feb 6, 2025	20.62	21.59	20.58	21.11	21.11	4.56%	229,828
Feb 5, 2025	20.43	21.11	20.14	20.19	20.19	-1.42%	199,186
Feb 4, 2025	20.78	21.30	20.39	20.48	20.48	-1.87%	385,614
Feb 3, 2025	21.28	22.00	20.53	20.87	20.87	-7.78%	480,078
Jan 31, 2025	22.68	22.99	22.20	22.63	22.63	0.58%	244,068
Jan 30, 2025	22.49	22.72	22.13	22.50	22.50	2.18%	165,577
Jan 29, 2025	21.90	22.28	21.48	22.02	22.02	2.47%	272,600
Jan 28, 2025	22.37	22.37	21.38	21.49	21.49	-2.32%	238,323
Jan 27, 2025	22.34	22.63	21.27	22.00	22.00	-2.87%	337,994
Jan 24, 2025	22.52	23.00	22.46	22.65	22.65	-0.09%	264,017
Jan 23, 2025	22.92	23.12	22.18	22.67	22.67	-1.65%	561,522
Jan 22, 2025	24.20	24.20	22.70	23.05	23.05	-4.75%	325,390
Jan 21, 2025	23.42	24.28	22.99	24.20	24.20	4.99%	410,494
Jan 17, 2025	25.23	25.30	22.56	23.05	23.05	-6.64%	2,116,851
Jan 16, 2025	23.44	24.96	23.41	24.69	24.69	5.74%	383,935
Jan 15, 2025	24.30	24.98	23.27	23.35	23.35	-2.46%	476,743
Jan 14, 2025	24.64	25.10	23.46	23.94	23.94	-1.03%	298,162
Jan 13, 2025	25.42	25.42	23.53	24.19	24.19	-5.77%	531,557
Jan 10, 2025	26.69	26.72	25.30	25.67	25.67	-5.28%	226,226
Jan 8, 2025	27.62	27.73	26.46	27.10	27.10	-3.80%	193,622
Jan 7, 2025	28.20	28.59	27.34	28.17	28.17	0.93%	228,057
Jan 6, 2025	28.05	28.87	27.84	27.91	27.91	1.45%	282,061
Jan 3, 2025	25.56	27.58	25.44	27.51	27.51	9.43%	415,400
Jan 2, 2025	23.95	25.38	23.95	25.14	25.14	7.07%	330,227
Dec 31, 2024	23.18	23.60	23.09	23.48	23.48	2.22%	374,953
Dec 30, 2024	22.87	23.23	22.44	22.97	22.97	-0.91%	347,678
Dec 27, 2024	23.18	23.61	22.69	23.18	23.18	-1.24%	376,441
Dec 26, 2024	23.22	23.94	22.90	23.47	23.47	-0.25%	213,080
Dec 24, 2024	22.99	23.54	22.50	23.53	23.53	2.98%	148,822
Dec 23, 2024	22.35	22.97	22.15	22.85	22.85	2.24%	243,708
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%	224,993
Dec 12, 2024	25.76	26.05	25.07	25.16	25.16	-2.89%	298,750
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%	344,681
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%	374,252
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%	234,897
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%	253,898
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%	386,599
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%	409,565
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%	1,048,759
Nov 7, 2024	32.01	33.30	30.94	31.64	31.64	-1.59%	609,982
Nov 6, 2024	33.25	33.35	29.01	32.15	32.15	-9.18%	902,679
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%	346,152
Oct 31, 2024	30.00	31.50	29.76	30.77	30.77	2.60%	260,080
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%	219,879
Oct 25, 2024	31.84	32.13	30.22	30.51	30.51	-3.33%	221,995
Oct 24, 2024	31.53	31.91	30.71	31.56	31.56	2.53%	329,674
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%	708,861
Oct 17, 2024	34.64	34.64	30.17	30.90	30.90	-11.23%	799,795
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%	184,479
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%	257,097
Oct 8, 2024	34.45	34.52	33.48	33.54	33.54	-3.73%	128,055
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%	242,256
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%	231,482
Sep 26, 2024	37.53	39.06	36.59	38.78	38.78	6.57%	260,861