Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.81	27.54	26.35	26.82	26.82	-3.39%	893,842
Jun 25, 2026	28.10	28.61	26.96	27.76	27.76	0.29%	570,038
Jun 24, 2026	27.45	28.43	27.07	27.68	27.68	-0.32%	350,373
Jun 23, 2026	27.50	28.83	27.00	27.77	27.77	-4.04%	680,386
Jun 22, 2026	28.16	29.20	28.13	28.94	28.94	1.05%	541,718
Jun 18, 2026	27.75	28.69	27.50	28.64	28.64	4.95%	848,686
Jun 17, 2026	27.71	29.18	26.79	27.29	27.29	0.52%	638,374
Jun 16, 2026	28.01	28.59	27.05	27.15	27.15	-3.52%	623,099
Jun 15, 2026	28.98	29.39	28.05	28.14	28.14	0.29%	523,650
Jun 12, 2026	28.07	28.98	27.77	28.06	28.06	0.65%	444,852
Jun 11, 2026	26.27	27.96	25.92	27.88	27.88	8.10%	431,781
Jun 10, 2026	26.53	26.92	25.27	25.79	25.79	-4.23%	892,036
Jun 9, 2026	27.92	28.52	25.93	26.93	26.93	-2.99%	700,862
Jun 8, 2026	29.37	29.50	27.54	27.76	27.76	-2.46%	720,894
Jun 5, 2026	31.75	31.93	26.32	28.46	28.46	-13.05%	1,627,686
Jun 4, 2026	32.49	33.24	32.24	32.73	32.73	-1.80%	397,380
Jun 3, 2026	35.35	36.28	32.96	33.33	33.33	-7.60%	598,930
Jun 2, 2026	34.70	36.82	34.03	36.07	36.07	4.25%	467,826
Jun 1, 2026	35.32	35.33	34.02	34.60	34.60	-3.84%	354,025
May 29, 2026	36.59	36.92	34.66	35.98	35.98	-1.59%	524,143
May 28, 2026	35.60	36.92	35.27	36.56	36.56	1.73%	452,840
May 27, 2026	35.75	37.14	34.70	35.94	35.94	1.21%	714,457
May 26, 2026	33.47	36.39	33.47	35.51	35.51	11.77%	1,312,601
May 22, 2026	29.81	32.49	29.65	31.77	31.77	5.13%	647,884
May 21, 2026	29.07	30.65	29.07	30.22	30.22	2.41%	405,309
May 20, 2026	29.51	30.10	28.50	29.51	29.51	2.00%	582,474
May 19, 2026	30.72	31.08	27.71	28.93	28.93	-6.74%	923,183
May 18, 2026	33.03	33.49	30.48	31.02	31.02	-6.09%	618,161
May 15, 2026	32.16	34.35	31.73	33.03	33.03	-0.75%	1,047,146
May 14, 2026	29.33	33.61	28.44	33.28	33.28	14.84%	1,482,581
May 13, 2026	29.50	30.21	28.22	28.98	28.98	-0.86%	495,724
May 12, 2026	30.01	30.06	28.34	29.23	29.23	-4.41%	378,178
May 11, 2026	30.00	30.93	29.93	30.58	30.58	2.07%	359,902
May 8, 2026	30.22	30.74	29.36	29.96	29.96	0.91%	406,164
May 7, 2026	31.57	31.79	29.61	29.69	29.69	-5.90%	429,062
May 6, 2026	30.97	32.74	29.87	31.55	31.55	2.53%	648,614
May 5, 2026	29.72	33.00	29.51	30.77	30.77	-2.26%	882,826
May 4, 2026	31.31	32.32	31.00	31.48	31.48	0.38%	558,055
May 1, 2026	29.56	31.51	29.50	31.36	31.36	5.98%	607,411
Apr 30, 2026	27.64	29.62	27.13	29.59	29.59	8.43%	484,611
Apr 29, 2026	27.78	27.78	26.81	27.29	27.29	-1.62%	331,634
Apr 28, 2026	27.50	27.90	26.86	27.74	27.74	-0.61%	323,376
Apr 27, 2026	28.16	28.82	27.49	27.91	27.91	-0.04%	408,388
Apr 24, 2026	27.88	28.14	27.44	27.92	27.92	0.58%	450,211
Apr 23, 2026	27.81	28.25	26.67	27.76	27.76	0.80%	551,289
Apr 22, 2026	27.53	28.81	27.09	27.54	27.54	2.95%	415,535
Apr 21, 2026	26.91	27.86	26.53	26.75	26.75	-0.59%	511,249
Apr 20, 2026	25.64	27.00	25.49	26.91	26.91	4.02%	400,375
Apr 17, 2026	25.59	26.17	25.41	25.87	25.87	3.44%	437,587
Apr 16, 2026	25.75	25.76	24.63	25.01	25.01	-2.38%	475,707