Ameresco, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.230	20.890	19.370	20.360	20.360	369
2026-07-29	19.940	19.980	18.490	18.630	18.630	95
2026-07-28	20.810	20.810	18.550	19.750	19.750	1,738
2026-07-27	22.400	22.400	20.840	20.840	20.840	2,760
2026-07-24	23.950	24.030	22.161	22.280	22.280	407
2026-07-23	23.195	24.100	22.770	23.365	23.365	522
2026-07-22	23.010	23.010	23.010	23.010	23.010	10
2026-07-21	23.010	23.010	23.010	23.010	23.010	6
2026-07-20	23.010	23.010	23.010	23.010	23.010	90
2026-07-17	22.906	23.590	22.000	23.010	23.010	152
2026-07-16	24.050	24.050	23.005	23.190	23.190	3,179
2026-07-15	24.980	25.760	24.439	24.980	24.980	27
2026-07-14	24.859	25.570	24.859	25.095	25.095	41
2026-07-13	24.800	25.060	23.620	24.067	24.067	366
2026-07-10	25.370	26.370	25.150	25.210	25.210	17
2026-07-09	25.450	26.440	25.450	25.770	25.770	22
2026-07-08	24.690	26.080	24.610	25.190	25.190	70
2026-07-07	26.330	26.710	24.770	25.480	25.480	352
2026-07-06	25.550	26.790	25.250	26.580	26.580	72
2026-07-03	24.497	24.497	24.497	24.497	24.497	0
2026-07-02	26.100	28.360	24.490	24.497	24.497	274
2026-07-01	27.100	27.900	27.100	27.230	27.230	2
2026-06-30	26.906	27.730	26.820	27.300	27.300	74
2026-06-29	26.730	27.500	25.810	26.210	26.210	130
2026-06-26	27.990	27.990	26.800	26.885	26.885	127
2026-06-25	28.810	28.810	27.470	27.775	27.775	1,121
2026-06-24	27.450	28.400	27.310	27.310	27.310	487
2026-06-23	27.110	28.770	27.110	28.340	28.340	644
2026-06-22	29.360	29.360	28.080	28.820	28.820	101
2026-06-19	28.380	28.380	28.380	28.380	28.380	0
2026-06-18	27.950	28.680	27.300	28.380	28.380	150
2026-06-17	28.030	28.930	27.340	28.226	28.226	1,028
2026-06-16	27.500	28.820	27.323	27.650	27.650	360
2026-06-15	28.910	29.620	28.020	28.390	28.390	177
2026-06-12	28.500	28.700	27.910	28.500	28.500	905
2026-06-11	25.500	27.520	25.500	27.020	27.020	434
2026-06-10	26.770	27.290	25.400	26.060	26.060	1,073
2026-06-09	27.760	28.750	26.116	26.795	26.795	1,926
2026-06-08	28.500	29.500	27.200	28.310	28.310	651
2026-06-05	32.100	32.900	26.240	28.045	28.045	5,538
2026-06-04	32.700	33.990	32.250	32.720	32.720	399
2026-06-03	35.770	36.450	33.500	33.710	33.710	2,027
2026-06-02	34.020	36.750	34.020	36.020	36.020	923
2026-06-01	36.990	37.180	34.140	34.560	34.560	606
2026-05-29	36.910	36.920	34.892	36.000	36.000	979
2026-05-28	36.300	36.790	35.170	36.120	36.120	179
2026-05-27	36.000	36.870	35.300	36.045	36.045	765
2026-05-26	33.050	37.000	32.230	35.880	35.880	4,536
2026-05-22	30.550	32.450	29.661	31.780	31.780	345
2026-05-21	29.520	30.570	28.760	30.470	30.470	56
2026-05-20	30.400	30.400	28.408	29.460	29.460	464
2026-05-19	30.950	31.370	27.710	28.560	28.560	4,352
2026-05-18	33.030	33.800	30.710	30.950	30.950	1,452
2026-05-15	34.870	35.000	31.800	33.320	33.320	1,504
2026-05-14	28.490	33.500	28.490	33.500	33.500	3,593
2026-05-13	29.990	30.210	28.220	30.210	30.210	257
2026-05-12	29.210	30.020	28.450	28.975	28.975	1,015
2026-05-11	30.460	30.900	30.390	30.490	30.490	599
2026-05-08	30.250	30.538	29.290	30.538	30.538	554
2026-05-07	30.010	32.270	29.864	29.888	29.888	214

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.