Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	29.97	31.12	29.66	30.72	-	4.87%	212,993
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
Nov 13, 2025	33.29	33.94	31.45	31.52	31.52	-6.52%	553,614
Nov 12, 2025	35.18	35.37	32.95	33.72	33.72	-3.90%	559,631
Nov 11, 2025	35.43	36.12	34.31	35.09	35.09	-2.28%	319,965
Nov 10, 2025	36.70	36.96	35.18	35.91	35.91	1.81%	432,955
Nov 7, 2025	35.29	36.23	33.42	35.27	35.27	-3.63%	744,166
Nov 6, 2025	37.39	37.97	35.95	36.60	36.60	-2.24%	472,412
Nov 5, 2025	36.30	37.75	35.02	37.44	37.44	3.20%	841,683
Nov 4, 2025	36.60	38.78	34.19	36.28	36.28	-9.30%	1,448,639
Nov 3, 2025	39.62	40.73	38.23	40.00	40.00	1.21%	449,235
Oct 31, 2025	39.38	40.05	38.50	39.52	39.52	1.41%	379,793
Oct 30, 2025	39.00	39.90	38.60	38.97	38.97	-1.47%	391,395
Oct 29, 2025	40.98	41.69	39.31	39.55	39.55	-3.06%	446,275
Oct 28, 2025	41.54	42.07	40.52	40.80	40.80	-1.81%	286,559
Oct 27, 2025	42.50	42.83	41.15	41.55	41.55	-2.17%	324,295
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