Ameresco, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.000 | 19.270 | 18.353 | 18.930 | 18.930 | 550 |
| 2026-10-22 | 19.740 | 19.870 | 19.040 | 19.580 | 19.580 | 1,083 |
| 2026-10-21 | 19.420 | 19.740 | 19.220 | 19.680 | 19.680 | 124 |
| 2026-10-20 | 18.940 | 19.386 | 18.350 | 19.300 | 19.300 | 223 |
| 2026-10-19 | 20.370 | 20.370 | 18.450 | 18.613 | 18.613 | 1,075 |
| 2026-10-16 | 20.370 | 20.400 | 19.780 | 19.787 | 19.787 | 54 |
| 2026-10-15 | 20.120 | 20.120 | 19.063 | 19.668 | 19.668 | 477 |
| 2026-10-14 | 20.391 | 21.000 | 19.940 | 19.940 | 19.940 | 198 |
| 2026-10-13 | 20.700 | 21.100 | 20.390 | 20.390 | 20.390 | 928 |
| 2026-10-12 | 20.500 | 21.333 | 20.500 | 21.030 | 21.030 | 701 |
| 2026-10-09 | 21.810 | 21.810 | 21.225 | 21.330 | 21.330 | 739 |
| 2026-10-08 | 21.990 | 22.050 | 20.740 | 20.740 | 20.740 | 368 |
| 2026-10-07 | 23.110 | 23.110 | 21.410 | 21.900 | 21.900 | 708 |
| 2026-10-06 | 21.490 | 22.665 | 21.490 | 22.665 | 22.665 | 126 |
| 2026-10-05 | 22.390 | 22.390 | 20.865 | 21.610 | 21.610 | 215 |
| 2026-10-02 | 21.100 | 22.630 | 21.100 | 21.740 | 21.740 | 366 |
| 2026-10-01 | 21.000 | 21.190 | 20.320 | 20.735 | 20.735 | 2,772 |
| 2026-09-30 | 21.740 | 21.740 | 20.810 | 21.150 | 21.150 | 152 |
| 2026-09-29 | 20.730 | 21.320 | 20.340 | 20.870 | 20.870 | 841 |
| 2026-09-28 | 21.530 | 21.730 | 20.320 | 20.390 | 20.390 | 1,196 |
| 2026-09-25 | 22.190 | 22.190 | 21.420 | 21.430 | 21.430 | 1,084 |
| 2026-09-24 | 22.550 | 22.720 | 21.152 | 21.760 | 21.760 | 3,805 |
| 2026-09-23 | 24.100 | 24.490 | 23.079 | 23.220 | 23.220 | 804 |
| 2026-09-22 | 24.750 | 24.750 | 23.490 | 23.920 | 23.920 | 325 |
| 2026-09-21 | 25.000 | 25.050 | 23.885 | 24.170 | 24.170 | 2,024 |
| 2026-09-18 | 24.030 | 24.570 | 23.020 | 23.826 | 23.826 | 804 |
| 2026-09-17 | 23.000 | 24.280 | 23.000 | 24.280 | 24.280 | 1,142 |
| 2026-09-16 | 22.170 | 22.610 | 21.680 | 22.530 | 22.530 | 794 |
| 2026-09-15 | 22.350 | 23.220 | 22.330 | 22.551 | 22.551 | 636 |
| 2026-09-14 | 23.510 | 23.510 | 22.370 | 22.570 | 22.570 | 1,009 |
| 2026-09-11 | 22.790 | 24.090 | 22.790 | 23.890 | 23.890 | 1,103 |
| 2026-09-10 | 23.100 | 23.100 | 21.940 | 22.960 | 22.960 | 655 |
| 2026-09-09 | 24.017 | 24.850 | 23.060 | 23.206 | 23.206 | 478 |
| 2026-09-08 | 22.780 | 24.450 | 22.780 | 24.060 | 24.060 | 555 |
| 2026-09-04 | 23.350 | 23.400 | 22.680 | 22.950 | 22.950 | 1 |
| 2026-09-03 | 22.050 | 22.570 | 21.700 | 22.390 | 22.390 | 283 |
| 2026-09-02 | 23.290 | 23.290 | 21.920 | 22.080 | 22.080 | 499 |
| 2026-09-01 | 22.450 | 22.460 | 21.500 | 22.290 | 22.290 | 247 |
| 2026-08-31 | 21.995 | 22.350 | 21.590 | 22.050 | 22.050 | 228 |
| 2026-08-28 | 23.710 | 24.000 | 21.990 | 22.050 | 22.050 | 2,726 |
| 2026-08-27 | 22.720 | 23.200 | 22.399 | 22.580 | 22.580 | 562 |
| 2026-08-26 | 22.410 | 23.080 | 21.681 | 21.732 | 21.732 | 261 |
| 2026-08-25 | 21.630 | 21.880 | 20.980 | 21.790 | 21.790 | 1,844 |
| 2026-08-24 | 21.490 | 21.540 | 20.360 | 20.850 | 20.850 | 1,784 |
| 2026-08-21 | 22.400 | 23.270 | 21.480 | 21.750 | 21.750 | 2,003 |
| 2026-08-20 | 25.100 | 25.520 | 22.180 | 22.460 | 22.460 | 7,868 |
| 2026-08-19 | 25.460 | 26.610 | 25.310 | 26.000 | 26.000 | 124 |
| 2026-08-18 | 27.950 | 27.950 | 25.730 | 25.789 | 25.789 | 2,321 |
| 2026-08-17 | 27.900 | 29.120 | 27.010 | 28.120 | 28.120 | 95 |
| 2026-08-14 | 28.550 | 28.650 | 27.070 | 27.780 | 27.780 | 360 |
| 2026-08-13 | 28.550 | 28.550 | 27.255 | 27.745 | 27.745 | 291 |
| 2026-08-12 | 27.200 | 28.500 | 26.650 | 27.810 | 27.810 | 330 |
| 2026-08-11 | 26.010 | 26.480 | 25.252 | 25.770 | 25.770 | 369 |
| 2026-08-10 | 24.790 | 25.900 | 24.626 | 25.120 | 25.120 | 364 |
| 2026-08-07 | 25.050 | 27.040 | 25.050 | 25.670 | 25.670 | 518 |
| 2026-08-06 | 26.200 | 26.630 | 25.000 | 25.870 | 25.870 | 1,104 |
| 2026-08-05 | 27.570 | 28.640 | 26.120 | 26.870 | 26.870 | 2,583 |
| 2026-08-04 | 29.700 | 33.000 | 28.065 | 28.065 | 28.065 | 13,546 |
| 2026-08-03 | 20.670 | 23.085 | 20.530 | 22.990 | 22.990 | 590 |
| 2026-07-31 | 21.430 | 21.430 | 20.710 | 21.150 | 21.150 | 4 |
Page 1 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.