Ameresco, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	31.440	32.730	30.390	32.560	32.560	3,284
2026-02-06	27.000	30.460	26.740	30.460	30.460	300
2026-02-05	28.820	29.650	27.400	27.433	27.433	373
2026-02-04	32.400	32.400	29.022	29.250	29.250	204
2026-02-03	31.450	31.450	30.490	30.490	30.490	279
2026-02-02	31.340	31.340	30.393	30.810	30.810	277
2026-01-30	31.900	33.230	30.600	30.942	30.942	498
2026-01-29	34.060	34.060	31.820	31.820	31.820	705
2026-01-28	34.000	34.000	33.050	33.150	33.150	225
2026-01-27	32.070	33.727	32.070	33.451	33.451	356
2026-01-26	32.360	32.360	32.000	32.300	32.300	1,134
2026-01-23	33.435	33.470	32.794	33.082	33.082	643
2026-01-22	32.590	33.104	32.590	33.104	33.104	1,431
2026-01-21	31.710	31.940	31.595	31.937	31.937	201
2026-01-20	33.250	33.250	31.040	32.303	32.303	1,192
2026-01-19	33.108	33.108	33.108	33.108	33.108	0
2026-01-16	31.580	33.127	30.939	33.108	33.108	375
2026-01-15	31.597	31.597	30.354	31.230	31.230	259
2026-01-14	30.830	31.580	30.100	30.400	30.400	36
2026-01-13	31.600	31.600	31.600	31.600	31.600	55
2026-01-12	30.430	31.518	30.330	31.518	31.518	1,281
2026-01-09	30.020	30.580	30.020	30.308	30.308	391
2026-01-08	29.072	29.283	29.072	29.283	29.283	31
2026-01-07	30.109	30.109	29.356	29.397	29.397	50
2026-01-06	29.840	29.840	29.610	29.610	29.610	1
2026-01-05	30.950	30.950	29.962	30.507	30.507	740
2026-01-02	29.970	30.845	29.970	30.650	30.650	177
2025-12-31	28.883	28.883	28.883	28.883	28.883	2
2025-12-30	30.330	30.600	29.970	29.970	29.970	4
2025-12-29	29.830	29.830	29.830	29.830	29.830	4
2025-12-24	30.055	30.055	30.055	30.055	30.055	8
2025-12-23	30.580	30.580	30.096	30.181	30.181	299
2025-12-22	30.000	30.953	29.995	30.953	30.953	23
2025-12-19	29.510	29.602	29.510	29.560	29.560	21
2025-12-18	30.411	30.411	30.411	30.411	30.411	16
2025-12-17	29.930	30.040	29.600	29.600	29.600	4
2025-12-16	29.340	29.395	28.970	29.370	29.370	328
2025-12-15	30.480	30.740	29.500	29.500	29.500	107
2025-12-12	31.817	31.817	29.940	30.665	30.665	53
2025-12-11	31.435	31.435	31.070	31.070	31.070	19
2025-12-10	32.620	32.620	31.327	31.520	31.520	201
2025-12-09	32.144	32.893	32.030	32.030	32.030	320
2025-12-08	32.904	34.440	32.703	32.703	32.703	37
2025-12-05	32.870	33.180	32.670	33.140	33.140	477
2025-12-04	35.930	35.930	35.930	35.930	35.930	17
2025-12-03	34.485	35.040	34.355	34.355	34.355	66
2025-12-02	35.490	36.235	35.020	35.350	35.350	361

← NewerPage 4 of 4 · 227 trading days

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.