Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.74	20.52	19.22	20.31	20.31	1.96%	891,394
Oct 27, 2026	18.92	20.50	18.86	19.92	19.92	8.73%	711,744
Oct 26, 2026	18.68	18.95	18.27	18.32	18.32	-1.13%	622,343
Oct 23, 2026	18.80	19.04	18.35	18.53	18.53	-2.88%	483,149
Oct 22, 2026	19.50	20.00	18.83	19.08	19.08	-3.83%	635,300
Oct 21, 2026	19.29	19.96	19.00	19.84	19.84	5.81%	491,862
Oct 20, 2026	18.63	19.38	18.38	18.75	18.75	-0.58%	450,856
Oct 19, 2026	20.05	20.05	18.42	18.86	18.86	-3.28%	549,424
Oct 16, 2026	19.98	20.60	19.30	19.50	19.50	-2.94%	677,928
Oct 15, 2026	19.60	20.17	19.02	20.09	20.09	-0.10%	791,428
Oct 14, 2026	20.44	20.50	19.89	20.11	20.11	-3.73%	631,865
Oct 13, 2026	20.73	21.00	20.24	20.89	20.89	-	552,378
Oct 12, 2026	21.08	21.20	20.61	20.89	20.89	-2.06%	264,295
Oct 9, 2026	21.26	21.73	20.91	21.33	21.33	1.52%	369,106
Oct 8, 2026	21.66	22.05	20.56	21.01	21.01	-4.20%	565,601
Oct 7, 2026	22.15	22.15	21.32	21.93	21.93	-3.31%	455,312
Oct 6, 2026	21.87	22.75	21.71	22.68	22.68	5.54%	383,962
Oct 5, 2026	21.60	21.84	20.58	21.49	21.49	-0.37%	645,445
Oct 2, 2026	21.63	22.48	21.53	21.57	21.57	2.71%	380,426
Oct 1, 2026	20.65	21.23	20.18	21.00	21.00	1.40%	588,009
Sep 30, 2026	21.29	21.56	20.68	20.71	20.71	-1.52%	477,037
Sep 29, 2026	20.71	21.32	20.37	21.03	21.03	3.49%	699,324
Sep 28, 2026	21.03	21.36	20.26	20.32	20.32	-5.40%	449,254
Sep 25, 2026	21.98	22.31	21.39	21.48	21.48	-0.88%	608,704
Sep 24, 2026	22.09	22.09	20.96	21.67	21.67	-4.66%	480,254
Sep 23, 2026	23.92	24.09	22.70	22.73	22.73	-6.15%	399,322
Sep 22, 2026	24.32	24.50	23.84	24.22	24.22	0.58%	611,584
Sep 21, 2026	24.50	24.65	23.80	24.08	24.08	1.39%	467,559
Sep 18, 2026	24.23	24.23	22.91	23.75	23.75	0.21%	1,225,442
Sep 17, 2026	23.55	24.54	23.30	23.70	23.70	3.67%	639,120
Sep 16, 2026	22.90	22.99	22.22	22.86	22.86	2.28%	454,027
Sep 15, 2026	22.99	23.12	21.81	22.35	22.35	-1.46%	808,993
Sep 14, 2026	22.60	23.37	22.41	22.68	22.68	-4.63%	924,182
Sep 11, 2026	23.10	24.09	23.10	23.78	23.78	4.34%	516,105
Sep 10, 2026	22.13	23.15	22.05	22.79	22.79	-0.04%	665,761
Sep 9, 2026	23.96	24.36	22.65	22.80	22.80	-4.72%	452,178
Sep 8, 2026	23.50	24.53	23.46	23.93	23.93	3.37%	557,715
Sep 4, 2026	22.80	23.44	22.53	23.15	23.15	1.67%	603,846
Sep 3, 2026	21.96	22.80	21.63	22.77	22.77	4.35%	677,338
Sep 2, 2026	22.35	22.92	21.77	21.82	21.82	-3.45%	736,713
Sep 1, 2026	22.00	22.65	21.91	22.60	22.60	2.17%	802,408
Aug 31, 2026	21.75	22.37	21.68	22.12	22.12	0.59%	483,035
Aug 28, 2026	23.35	23.47	21.83	21.99	21.99	-4.02%	617,962
Aug 27, 2026	23.00	23.10	22.37	22.91	22.91	3.38%	602,510
Aug 26, 2026	22.85	23.00	21.60	22.16	22.16	0.41%	638,411
Aug 25, 2026	21.52	22.44	20.62	22.07	22.07	5.25%	976,718
Aug 24, 2026	21.19	21.29	20.37	20.97	20.97	-1.92%	965,203
Aug 21, 2026	22.51	22.63	21.30	21.38	21.38	-3.65%	791,163
Aug 20, 2026	24.41	24.47	22.07	22.19	22.19	-12.47%	1,935,069
Aug 19, 2026	25.74	26.73	25.28	25.35	25.35	-0.55%	630,086