Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.91	33.96	32.50	33.25	33.25	-2.38%	558,998
Dec 4, 2025	35.02	36.02	34.00	34.06	34.06	-2.63%	429,586
Dec 3, 2025	35.28	35.36	33.79	34.98	34.98	-0.26%	637,887
Dec 2, 2025	35.49	36.40	34.57	35.07	35.07	0.34%	632,861
Dec 1, 2025	34.09	35.22	33.50	34.95	34.95	0.69%	439,575
Nov 28, 2025	34.66	34.80	34.10	34.71	34.71	0.17%	161,096
Nov 26, 2025	33.60	34.72	33.39	34.65	34.65	4.15%	616,312
Nov 25, 2025	32.75	33.64	31.84	33.27	33.27	2.21%	272,652
Nov 24, 2025	31.85	32.89	31.30	32.55	32.55	3.53%	337,814
Nov 21, 2025	30.49	31.75	29.75	31.44	31.44	3.01%	500,685
Nov 20, 2025	32.50	32.79	30.24	30.52	30.52	-1.64%	430,611
Nov 19, 2025	31.09	32.24	30.62	31.03	31.03	-0.35%	421,328
Nov 18, 2025	30.49	31.80	30.01	31.14	31.14	0.19%	540,975
Nov 17, 2025	31.91	32.01	30.59	31.08	31.08	-3.36%	395,892
Nov 14, 2025	31.49	33.23	30.60	32.16	32.16	2.03%	757,044
Nov 13, 2025	33.29	33.94	31.45	31.52	31.52	-6.52%	553,614
Nov 12, 2025	35.18	35.37	32.95	33.72	33.72	-3.90%	559,631
Nov 11, 2025	35.43	36.12	34.31	35.09	35.09	-2.28%	319,965
Nov 10, 2025	36.70	36.96	35.18	35.91	35.91	1.81%	432,955
Nov 7, 2025	35.29	36.23	33.42	35.27	35.27	-3.63%	744,166
Nov 6, 2025	37.39	37.97	35.95	36.60	36.60	-2.24%	472,412
Nov 5, 2025	36.30	37.75	35.02	37.44	37.44	3.20%	841,683
Nov 4, 2025	36.60	38.78	34.19	36.28	36.28	-9.30%	1,448,639
Nov 3, 2025	39.62	40.73	38.23	40.00	40.00	1.21%	449,235
Oct 31, 2025	39.38	40.05	38.50	39.52	39.52	1.41%	379,793
Oct 30, 2025	39.00	39.90	38.60	38.97	38.97	-1.47%	391,395
Oct 29, 2025	40.98	41.69	39.31	39.55	39.55	-3.06%	446,275
Oct 28, 2025	41.54	42.07	40.52	40.80	40.80	-1.81%	286,559
Oct 27, 2025	42.50	42.83	41.15	41.55	41.55	-2.17%	324,295
Oct 24, 2025	41.00	42.62	40.77	42.47	42.47	7.11%	482,792
Oct 23, 2025	38.34	40.00	37.85	39.65	39.65	3.47%	425,814
Oct 22, 2025	37.85	39.00	37.28	38.32	38.32	0.55%	724,755
Oct 21, 2025	38.69	39.73	37.19	38.11	38.11	-6.06%	827,488
Oct 20, 2025	40.85	42.21	40.37	40.57	40.57	1.60%	573,731
Oct 17, 2025	41.37	42.12	39.71	39.93	39.93	-6.29%	1,642,250
Oct 16, 2025	43.23	44.59	41.93	42.61	42.61	-1.43%	907,205
Oct 15, 2025	44.14	44.36	41.82	43.23	43.23	4.07%	1,063,359
Oct 14, 2025	40.50	42.90	40.05	41.54	41.54	-0.41%	454,329
Oct 13, 2025	41.00	44.93	40.20	41.71	41.71	9.25%	923,914
Oct 10, 2025	39.65	40.68	37.98	38.18	38.18	-3.42%	662,068
Oct 9, 2025	38.56	40.88	38.03	39.53	39.53	2.44%	586,596
Oct 8, 2025	39.23	39.83	38.53	38.59	38.59	-0.67%	777,124
Oct 7, 2025	39.35	39.70	37.76	38.85	38.85	1.57%	556,952
Oct 6, 2025	38.05	39.30	37.60	38.25	38.25	2.46%	556,061
Oct 3, 2025	36.27	37.63	36.10	37.33	37.33	2.72%	589,938
Oct 2, 2025	37.02	37.97	36.23	36.34	36.34	-3.20%	895,588
Oct 1, 2025	33.73	38.00	33.59	37.54	37.54	11.79%	906,763
Sep 30, 2025	34.16	34.38	32.75	33.58	33.58	-1.70%	881,533
Sep 29, 2025	35.15	35.71	33.66	34.16	34.16	-1.81%	673,392
Sep 26, 2025	34.50	35.49	34.23	34.79	34.79	-0.14%	723,542