Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	41.00	42.62	40.77	42.47	42.47	7.11%	482,792
Oct 23, 2025	38.34	40.00	37.85	39.65	39.65	3.47%	425,814
Oct 22, 2025	37.85	39.00	37.28	38.32	38.32	0.55%	724,755
Oct 21, 2025	38.69	39.73	37.19	38.11	38.11	-6.06%	827,488
Oct 20, 2025	40.85	42.21	40.37	40.57	40.57	1.60%	573,731
Oct 17, 2025	41.37	42.12	39.71	39.93	39.93	-6.29%	1,642,250
Oct 16, 2025	43.23	44.59	41.93	42.61	42.61	-1.43%	907,205
Oct 15, 2025	44.14	44.36	41.82	43.23	43.23	4.07%	1,063,359
Oct 14, 2025	40.50	42.90	40.05	41.54	41.54	-0.41%	454,329
Oct 13, 2025	41.00	44.93	40.20	41.71	41.71	9.25%	923,914
Oct 10, 2025	39.65	40.68	37.98	38.18	38.18	-3.42%	662,068
Oct 9, 2025	38.56	40.88	38.03	39.53	39.53	2.44%	586,596
Oct 8, 2025	39.23	39.83	38.53	38.59	38.59	-0.67%	777,124
Oct 7, 2025	39.35	39.70	37.76	38.85	38.85	1.57%	556,952
Oct 6, 2025	38.05	39.30	37.60	38.25	38.25	2.46%	556,061
Oct 3, 2025	36.27	37.63	36.10	37.33	37.33	2.72%	589,938
Oct 2, 2025	37.02	37.97	36.23	36.34	36.34	-3.20%	895,588
Oct 1, 2025	33.73	38.00	33.59	37.54	37.54	11.79%	906,763
Sep 30, 2025	34.16	34.38	32.75	33.58	33.58	-1.70%	881,533
Sep 29, 2025	35.15	35.71	33.66	34.16	34.16	-1.81%	673,392
Sep 26, 2025	34.50	35.49	34.23	34.79	34.79	-0.14%	723,542
Sep 25, 2025	32.61	35.31	32.61	34.84	34.84	10.22%	1,395,062
Sep 24, 2025	31.94	32.68	31.25	31.61	31.61	0.41%	549,518
Sep 23, 2025	32.62	33.74	31.45	31.48	31.48	-2.08%	831,081
Sep 22, 2025	30.81	32.58	30.35	32.15	32.15	4.35%	618,066
Sep 19, 2025	31.65	32.54	30.24	30.81	30.81	-1.47%	1,460,349
Sep 18, 2025	29.13	31.40	28.84	31.27	31.27	7.68%	724,147
Sep 17, 2025	28.37	30.05	28.37	29.04	29.04	2.36%	579,230
Sep 16, 2025	28.61	29.46	28.16	28.37	28.37	-1.49%	561,673
Sep 15, 2025	28.00	29.22	27.71	28.80	28.80	5.15%	700,773
Sep 12, 2025	27.07	27.85	26.84	27.39	27.39	0.22%	736,846
Sep 11, 2025	27.64	28.15	26.91	27.33	27.33	-2.46%	670,897
Sep 10, 2025	26.05	28.46	26.05	28.02	28.02	12.67%	1,219,490
Sep 9, 2025	28.54	28.63	24.67	24.87	24.87	2.47%	765,233
Sep 8, 2025	25.92	26.00	23.77	24.27	24.27	-6.40%	675,055
Sep 5, 2025	26.38	26.68	25.23	25.93	25.93	-0.27%	474,450
Sep 4, 2025	25.61	26.04	25.46	26.00	26.00	1.36%	356,794
Sep 3, 2025	25.39	26.08	25.37	25.65	25.65	0.75%	527,361
Sep 2, 2025	26.43	26.73	24.88	25.46	25.46	0.12%	642,837
Aug 29, 2025	25.41	25.90	24.98	25.43	25.43	0.55%	430,329
Aug 28, 2025	24.76	25.43	24.41	25.29	25.29	3.06%	469,000
Aug 27, 2025	24.90	25.53	24.41	24.54	24.54	-2.23%	601,922
Aug 26, 2025	24.78	25.60	24.67	25.10	25.10	1.29%	501,680
Aug 25, 2025	24.21	25.04	23.81	24.78	24.78	1.72%	519,525
Aug 22, 2025	23.08	24.52	22.60	24.36	24.36	7.22%	787,439
Aug 21, 2025	22.33	22.98	22.04	22.72	22.72	0.35%	348,077
Aug 20, 2025	22.46	22.96	22.18	22.64	22.64	0.62%	1,258,612
Aug 19, 2025	22.92	22.99	22.20	22.50	22.50	-1.19%	453,666
Aug 18, 2025	22.15	22.89	21.89	22.77	22.77	6.25%	645,756
Aug 15, 2025	20.80	22.41	20.07	21.43	21.43	5.05%	657,501