Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.86	27.75	25.83	26.66	26.66	-0.63%	1,301,049
Mar 19, 2026	25.97	27.25	25.36	26.83	26.83	0.56%	335,089
Mar 18, 2026	26.08	26.77	25.52	26.68	26.68	2.14%	443,163
Mar 17, 2026	25.93	26.30	25.49	26.12	26.12	2.07%	289,333
Mar 16, 2026	25.35	25.85	24.77	25.59	25.59	3.56%	417,612
Mar 13, 2026	26.26	26.54	24.67	24.71	24.71	-5.97%	644,020
Mar 12, 2026	25.31	26.97	25.13	26.28	26.28	1.78%	490,734
Mar 11, 2026	26.51	26.90	25.80	25.82	25.82	-2.05%	619,935
Mar 10, 2026	26.23	26.88	25.81	26.36	26.36	0.46%	474,857
Mar 9, 2026	25.11	26.58	24.51	26.24	26.24	2.10%	394,363
Mar 6, 2026	26.24	26.61	25.65	25.70	25.70	-5.31%	559,447
Mar 5, 2026	27.71	27.91	26.65	27.14	27.14	-3.59%	424,676
Mar 4, 2026	28.73	29.81	28.11	28.15	28.15	0.90%	520,243
Mar 3, 2026	31.00	31.15	26.30	27.90	27.90	-9.85%	1,175,219
Mar 2, 2026	29.27	31.35	29.21	30.95	30.95	1.61%	459,532
Feb 27, 2026	31.13	31.28	29.57	30.46	30.46	-4.42%	483,828
Feb 26, 2026	32.30	32.30	30.66	31.87	31.87	-3.01%	438,106
Feb 25, 2026	33.47	33.60	32.67	32.86	32.86	-1.14%	332,087
Feb 24, 2026	32.75	33.74	31.75	33.24	33.24	1.09%	368,701
Feb 23, 2026	33.49	33.85	32.00	32.88	32.88	-2.52%	295,282
Feb 20, 2026	33.70	34.57	32.96	33.73	33.73	-0.65%	457,998
Feb 19, 2026	32.81	34.00	32.34	33.95	33.95	3.10%	315,760
Feb 18, 2026	32.60	33.90	32.47	32.93	32.93	1.35%	355,483
Feb 17, 2026	32.71	33.06	31.15	32.49	32.49	-0.58%	489,459
Feb 13, 2026	33.45	34.15	32.19	32.68	32.68	-1.83%	434,698
Feb 12, 2026	34.02	34.12	33.00	33.29	33.29	-1.19%	387,150
Feb 11, 2026	33.43	33.73	31.32	33.69	33.69	2.87%	555,959
Feb 10, 2026	32.03	33.85	31.41	32.75	32.75	1.21%	436,834
Feb 9, 2026	31.16	32.76	30.39	32.36	32.36	4.66%	555,625
Feb 6, 2026	27.81	31.54	27.43	30.92	30.92	16.11%	903,664
Feb 5, 2026	29.25	29.56	26.29	26.63	26.63	-11.32%	752,850
Feb 4, 2026	31.92	32.76	29.00	30.03	30.03	-4.48%	315,847
Feb 3, 2026	31.21	32.14	30.12	31.44	31.44	2.85%	383,359
Feb 2, 2026	30.88	31.54	29.93	30.57	30.57	-2.46%	375,825
Jan 30, 2026	31.90	33.21	30.94	31.34	31.34	-3.18%	446,038
Jan 29, 2026	33.49	33.70	31.64	32.37	32.37	-2.82%	445,235
Jan 28, 2026	33.83	34.01	32.71	33.31	33.31	0.88%	407,436
Jan 27, 2026	32.07	33.83	31.86	33.02	33.02	3.61%	432,099
Jan 26, 2026	32.36	32.72	31.86	31.87	31.87	-1.97%	288,783
Jan 23, 2026	33.47	33.85	32.21	32.51	32.51	-0.64%	431,588
Jan 22, 2026	32.34	33.29	32.13	32.72	32.72	2.57%	525,560
Jan 21, 2026	31.71	32.56	30.89	31.90	31.90	2.37%	665,957
Jan 20, 2026	32.23	32.60	30.69	31.16	31.16	-5.97%	652,075
Jan 16, 2026	31.58	33.82	31.06	33.14	33.14	5.81%	1,887,434
Jan 15, 2026	30.78	31.71	30.35	31.32	31.32	2.22%	468,267
Jan 14, 2026	30.83	31.26	30.07	30.64	30.64	-2.98%	735,156
Jan 13, 2026	31.62	31.80	31.02	31.58	31.58	1.64%	303,734
Jan 12, 2026	30.43	31.82	30.27	31.07	31.07	2.58%	373,625
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%	429,005