Ameresco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.01	14.85	13.69	14.55	14.55	8.91%	890,923
May 9, 2025	13.21	13.82	13.14	13.36	13.36	1.29%	474,012
May 8, 2025	12.94	13.50	12.51	13.19	13.19	4.10%	648,490
May 7, 2025	12.87	13.56	12.37	12.67	12.67	-2.54%	730,201
May 6, 2025	14.00	15.59	12.92	13.00	13.00	11.78%	2,133,843
May 5, 2025	11.83	12.08	11.48	11.63	11.63	-3.08%	592,888
May 2, 2025	11.31	12.06	11.21	12.00	12.00	8.50%	881,901
May 1, 2025	10.85	11.55	10.85	11.06	11.06	4.05%	546,302
Apr 30, 2025	10.42	10.63	10.17	10.63	10.63	-2.12%	533,298
Apr 29, 2025	10.80	11.09	10.55	10.86	10.86	1.31%	434,960
Apr 28, 2025	10.65	10.93	10.41	10.72	10.72	-0.28%	422,876
Apr 25, 2025	10.06	10.90	9.99	10.75	10.75	6.86%	621,962
Apr 24, 2025	9.45	10.09	9.42	10.06	10.06	6.91%	542,732
Apr 23, 2025	10.14	10.49	9.36	9.41	9.41	-2.79%	843,420
Apr 22, 2025	8.72	9.79	8.67	9.68	9.68	11.78%	889,013
Apr 21, 2025	9.69	9.69	8.49	8.66	8.66	-12.96%	789,459
Apr 17, 2025	10.08	10.47	9.63	9.95	9.95	-2.36%	2,691,638
Apr 16, 2025	9.55	10.62	9.50	10.19	10.19	6.37%	1,196,091
Apr 15, 2025	9.73	10.03	9.51	9.58	9.58	-5.05%	517,258
Apr 14, 2025	10.26	10.40	9.85	10.09	10.09	1.00%	411,070
Apr 11, 2025	10.19	10.19	9.55	9.99	9.99	-2.25%	374,865
Apr 10, 2025	10.50	10.77	9.74	10.22	10.22	-5.46%	683,685
Apr 9, 2025	9.04	11.15	9.00	10.81	10.81	16.49%	794,592
Apr 8, 2025	10.62	10.75	9.14	9.28	9.28	-8.12%	861,191
Apr 7, 2025	10.04	11.15	9.90	10.10	10.10	-6.65%	679,658
Apr 4, 2025	10.75	10.85	10.04	10.82	10.82	-3.65%	715,720
Apr 3, 2025	11.48	11.77	10.96	11.23	11.23	-7.80%	466,977
Apr 2, 2025	11.81	12.23	11.77	12.18	12.18	1.33%	369,707
Apr 1, 2025	12.11	12.41	11.74	12.02	12.02	-0.50%	619,872
Mar 31, 2025	11.98	12.36	11.82	12.08	12.08	-2.27%	694,615
Mar 28, 2025	12.32	12.75	12.15	12.36	12.36	0.49%	623,363
Mar 27, 2025	12.25	12.49	12.10	12.30	12.30	-0.32%	317,403
Mar 26, 2025	12.81	13.19	12.07	12.34	12.34	-3.37%	317,944
Mar 25, 2025	12.98	13.34	12.66	12.77	12.77	-1.08%	534,406
Mar 24, 2025	13.69	13.74	12.88	12.91	12.91	-3.73%	895,155
Mar 21, 2025	12.60	13.66	12.53	13.41	13.41	4.85%	1,217,864
Mar 20, 2025	12.77	13.67	12.45	12.79	12.79	-0.85%	1,064,912
Mar 19, 2025	11.92	13.16	11.80	12.90	12.90	7.14%	1,047,312
Mar 18, 2025	11.39	12.46	11.25	12.04	12.04	4.15%	797,923
Mar 17, 2025	10.40	11.86	10.40	11.56	11.56	9.68%	720,498
Mar 14, 2025	10.15	10.58	10.00	10.54	10.54	5.40%	894,525
Mar 13, 2025	10.39	10.72	9.73	10.00	10.00	-5.30%	814,331
Mar 12, 2025	10.53	10.60	10.02	10.56	10.56	2.33%	749,610
Mar 11, 2025	10.46	10.68	9.93	10.32	10.32	-0.19%	788,926
Mar 10, 2025	10.89	11.31	10.05	10.34	10.34	-6.76%	1,213,284
Mar 7, 2025	10.11	11.38	10.04	11.09	11.09	19.38%	1,991,458
Mar 6, 2025	9.68	9.74	9.04	9.29	9.29	-6.45%	1,101,813
Mar 5, 2025	9.76	10.15	9.54	9.93	9.93	3.55%	1,760,871
Mar 4, 2025	10.04	10.34	9.39	9.59	9.59	-9.19%	2,144,638
Mar 3, 2025	12.05	12.15	10.40	10.56	10.56	-10.51%	2,080,627