Ameresco, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	30.510	32.376	29.960	32.210	32.210	561
2026-05-05	29.200	32.990	28.210	30.880	30.880	343
2026-05-04	31.360	32.500	30.760	32.015	32.015	860
2026-05-01	29.970	30.900	29.070	30.800	30.800	209
2026-04-30	27.990	29.490	27.990	29.396	29.396	428
2026-04-29	27.750	28.250	26.800	26.800	26.800	78
2026-04-28	27.500	28.590	27.070	27.610	27.610	91
2026-04-27	27.770	29.130	27.520	27.860	27.860	448
2026-04-24	27.160	28.290	27.160	27.710	27.710	189
2026-04-23	27.486	28.000	27.245	27.245	27.245	91
2026-04-22	27.530	28.570	27.335	27.335	27.335	398
2026-04-21	27.680	27.770	26.900	26.900	26.900	21
2026-04-20	25.360	26.713	25.360	26.630	26.630	1,147
2026-04-17	25.540	26.190	24.750	25.774	25.774	227
2026-04-16	25.997	26.250	24.940	24.940	24.940	562
2026-04-15	26.160	26.160	25.130	25.360	25.360	409
2026-04-14	25.291	26.330	25.290	25.670	25.670	185
2026-04-13	26.740	27.110	25.209	25.230	25.230	1,167
2026-04-10	25.940	27.340	25.690	26.970	26.970	155
2026-04-09	25.610	26.820	25.610	26.100	26.100	76
2026-04-08	24.970	26.670	24.834	24.890	24.890	335
2026-04-07	23.650	25.140	23.280	23.740	23.740	78
2026-04-02	24.490	24.660	23.650	24.660	24.660	23
2026-04-01	25.250	25.980	24.230	24.230	24.230	380
2026-03-31	25.320	25.320	24.302	25.190	25.190	410
2026-03-30	27.570	27.570	25.165	25.165	25.165	44
2026-03-27	27.200	27.560	26.500	26.600	26.600	113
2026-03-26	27.730	28.860	27.730	27.850	27.850	5
2026-03-25	28.150	28.888	27.725	28.400	28.400	175
2026-03-24	28.000	28.300	27.461	28.260	28.260	108
2026-03-23	27.220	27.959	26.220	27.120	27.120	27
2026-03-20	27.500	27.660	25.900	25.900	25.900	438
2026-03-19	27.230	27.230	25.130	26.300	26.300	18
2026-03-18	25.610	26.650	25.610	26.080	26.080	2
2026-03-17	25.310	26.610	24.920	26.230	26.230	23
2026-03-16	24.700	26.000	24.700	25.230	25.230	1,055
2026-03-13	26.990	26.990	24.750	24.825	24.825	798
2026-03-12	25.740	26.790	25.210	26.409	26.409	326
2026-03-11	26.860	26.950	26.415	26.415	26.415	1
2026-03-10	26.760	26.910	26.100	26.780	26.780	107
2026-03-09	25.610	25.959	24.630	25.900	25.900	690
2026-03-06	27.040	27.040	25.937	26.160	26.160	69
2026-03-05	27.710	28.390	26.670	26.670	26.670	165
2026-03-04	27.940	29.300	27.940	28.720	28.720	64
2026-03-03	30.670	31.000	26.535	27.430	27.430	597
2026-03-02	30.380	31.360	29.000	31.280	31.280	156
2026-02-27	30.280	31.830	29.450	29.720	29.720	492
2026-02-26	32.150	33.500	30.755	31.460	31.460	111
2026-02-25	33.490	33.650	33.134	33.134	33.134	2
2026-02-24	32.500	33.620	31.750	33.610	33.610	94
2026-02-23	33.570	33.570	32.400	32.400	32.400	132
2026-02-20	33.380	34.470	32.940	33.830	33.830	588
2026-02-19	33.670	33.670	32.660	33.256	33.256	88
2026-02-18	33.010	33.831	33.010	33.220	33.220	108
2026-02-17	32.100	33.580	31.300	31.300	31.300	84
2026-02-16	33.010	33.010	33.010	33.010	33.010	0
2026-02-13	34.310	34.310	33.010	33.010	33.010	56
2026-02-12	33.700	33.700	33.310	33.310	33.310	2
2026-02-11	32.510	32.710	31.360	31.899	31.899	970
2026-02-10	33.000	33.817	31.680	33.817	33.817	1,871

← NewerPage 3 of 4 · 227 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.