Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.55	23.83	22.46	23.11	23.11	-2.03%	683,660
Jul 16, 2026	24.00	24.18	22.83	23.59	23.59	-4.42%	599,071
Jul 15, 2026	25.00	25.76	24.36	24.68	24.68	-1.28%	314,043
Jul 14, 2026	24.80	25.47	24.49	25.00	25.00	5.26%	536,457
Jul 13, 2026	24.36	24.46	23.64	23.75	23.75	-4.77%	484,804
Jul 10, 2026	26.03	26.03	24.88	24.94	24.94	-2.77%	278,239
Jul 9, 2026	26.10	26.40	25.30	25.65	25.65	1.62%	416,111
Jul 8, 2026	24.72	25.37	24.63	25.24	25.24	-0.98%	499,518
Jul 7, 2026	26.44	26.44	24.85	25.49	25.49	-5.77%	465,675
Jul 6, 2026	25.72	27.11	25.60	27.05	27.05	6.50%	482,797
Jul 2, 2026	26.93	27.56	24.34	25.40	25.40	-4.26%	566,925
Jul 1, 2026	27.10	27.91	25.95	26.53	26.53	-3.88%	498,511
Jun 30, 2026	26.97	27.78	26.75	27.60	27.60	3.88%	408,000
Jun 29, 2026	26.98	27.33	25.80	26.57	26.57	-0.93%	548,744
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