Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	25.64	26.00	25.19	25.62	25.62	-0.74%	355,050
Apr 14, 2026	25.54	26.10	25.06	25.81	25.81	3.99%	564,682
Apr 13, 2026	26.13	26.34	24.68	24.82	24.82	-5.98%	451,325
Apr 10, 2026	26.08	27.25	25.74	26.40	26.40	1.54%	518,362
Apr 9, 2026	25.12	26.31	25.12	26.00	26.00	2.93%	440,264
Apr 8, 2026	25.32	25.80	24.55	25.26	25.26	5.21%	880,488
Apr 7, 2026	24.07	24.49	23.23	24.01	24.01	0.04%	769,722
Apr 6, 2026	24.51	24.78	23.75	24.00	24.00	-2.40%	465,409
Apr 2, 2026	23.87	25.05	23.20	24.59	24.59	-0.32%	754,956
Apr 1, 2026	24.84	25.70	23.65	24.67	24.67	-3.25%	780,026
Mar 31, 2026	25.18	25.62	24.03	25.50	25.50	2.95%	952,578
Mar 30, 2026	27.49	27.49	24.70	24.77	24.77	-7.40%	513,988
Mar 27, 2026	27.17	27.57	26.37	26.75	26.75	-1.83%	654,330
Mar 26, 2026	28.40	29.12	27.04	27.25	27.25	-5.28%	550,403