-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
+33.11% -
3 MONTH PERFORMANCE
+33.95% -
6 MONTH PERFORMANCE
+59.93% -
YEAR-TO-DATE PERFORMANCE
+21.85% -
1 YEAR PERFORMANCE
+0.29%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $39.00 | $38.60 (-1.03%) | $39.68 | $38.23 | 161,483 | $2.02 B |
| 09/26/2024 | $37.53 | $38.78 (3.33%) | $39.06 | $36.59 | 260,861 | $2.03 B |
| 09/25/2024 | $37.61 | $36.39 (-3.24%) | $37.61 | $36.30 | 224,917 | $1.91 B |
| 09/24/2024 | $38.03 | $37.75 (-0.74%) | $38.56 | $37.17 | 421,021 | $1.98 B |
| 09/23/2024 | $38.70 | $37.79 (-2.35%) | $38.86 | $36.88 | 356,715 | $1.98 B |
| 09/20/2024 | $35.42 | $36.07 (1.84%) | $37.21 | $34.85 | 571,425 | $1.89 B |
| 09/19/2024 | $37.64 | $35.74 (-5.05%) | $37.64 | $35.63 | 297,125 | $1.87 B |
| 09/18/2024 | $36.11 | $36.30 (0.53%) | $38.34 | $35.41 | 319,900 | $1.90 B |
| 09/17/2024 | $35.01 | $36.25 (3.54%) | $36.94 | $34.83 | 275,300 | $1.90 B |
| 09/16/2024 | $34.38 | $34.78 (1.16%) | $34.96 | $33.54 | 419,700 | $1.82 B |
| 09/13/2024 | $33.95 | $34.28 (0.97%) | $34.52 | $33.43 | 219,800 | $1.79 B |
| 09/12/2024 | $33.26 | $33.23 (-0.09%) | $33.87 | $31.90 | 238,700 | $1.74 B |
| 09/11/2024 | $31.22 | $33.26 (6.53%) | $34.33 | $31.04 | 483,726 | $1.74 B |
| 09/10/2024 | $30.09 | $30.59 (1.66%) | $30.80 | $28.59 | 321,900 | $1.60 B |
| 09/09/2024 | $29.65 | $30.09 (1.48%) | $30.39 | $29.22 | 283,031 | $1.58 B |
| 09/06/2024 | $31.44 | $29.41 (-6.46%) | $31.55 | $28.19 | 341,000 | $1.54 B |
| 09/05/2024 | $30.11 | $31.64 (5.08%) | $31.96 | $30.05 | 276,000 | $1.66 B |
| 09/04/2024 | $28.26 | $29.29 (3.64%) | $29.53 | $28.11 | 236,170 | $1.53 B |
| 09/03/2024 | $30.23 | $29.52 (-2.35%) | $30.50 | $28.39 | 326,400 | $1.55 B |
| 08/30/2024 | $30.26 | $30.45 (0.63%) | $30.71 | $29.63 | 188,918 | $1.59 B |
| 08/29/2024 | $29.39 | $29.98 (2.01%) | $30.36 | $28.87 | 198,523 | $1.57 B |
| 08/28/2024 | $29.45 | $28.99 (-1.56%) | $29.88 | $28.63 | 144,532 | $1.52 B |
| 08/27/2024 | $30.23 | $29.62 (-2.02%) | $30.35 | $29.32 | 181,600 | $1.55 B |
| 08/26/2024 | $30.05 | $30.09 (0.13%) | $30.50 | $29.68 | 226,525 | $1.58 B |
| 08/23/2024 | $27.83 | $29.68 (6.65%) | $29.72 | $27.63 | 224,677 | $1.55 B |
| 08/22/2024 | $28.22 | $27.55 (-2.37%) | $28.54 | $27.24 | 145,800 | $1.44 B |
| 08/21/2024 | $28.02 | $28.21 (0.68%) | $28.52 | $27.53 | 171,814 | $1.48 B |
| 08/20/2024 | $29.17 | $27.79 (-4.73%) | $29.37 | $27.27 | 228,942 | $1.45 B |
| 08/19/2024 | $27.99 | $29.26 (4.54%) | $29.37 | $27.99 | 309,206 | $1.53 B |
| 08/16/2024 | $27.86 | $27.85 (-0.04%) | $28.63 | $27.55 | 260,245 | $1.46 B |
| 08/15/2024 | $27.66 | $28.00 (1.23%) | $28.61 | $27.45 | 412,000 | $1.47 B |
| 08/14/2024 | $28.23 | $27.10 (-4%) | $28.26 | $26.35 | 345,300 | $1.42 B |
| 08/13/2024 | $27.32 | $28.46 (4.17%) | $28.47 | $27.23 | 216,307 | $1.49 B |
| 08/12/2024 | $26.65 | $26.68 (0.11%) | $27.39 | $26.12 | 471,800 | $1.40 B |
| 08/09/2024 | $29.11 | $26.72 (-8.21%) | $29.11 | $26.42 | 316,895 | $1.40 B |
| 08/08/2024 | $28.27 | $28.95 (2.41%) | $29.41 | $27.12 | 382,220 | $1.52 B |
| 08/07/2024 | $29.54 | $27.92 (-5.48%) | $30.96 | $27.79 | 488,800 | $1.46 B |
| 08/06/2024 | $26.62 | $28.73 (7.93%) | $30.00 | $24.75 | 919,921 | $1.50 B |
| 08/05/2024 | $25.41 | $26.85 (5.67%) | $27.81 | $24.99 | 780,287 | $1.41 B |
| 08/02/2024 | $27.93 | $27.41 (-1.86%) | $28.42 | $26.60 | 519,317 | $1.44 B |
| 08/01/2024 | $31.86 | $29.05 (-8.82%) | $33.04 | $28.72 | 469,400 | $1.52 B |
| 07/31/2024 | $31.18 | $31.57 (1.25%) | $33.00 | $30.74 | 461,400 | $1.65 B |
| 07/30/2024 | $31.02 | $30.81 (-0.68%) | $32.17 | $30.50 | 362,929 | $1.61 B |
| 07/29/2024 | $30.85 | $30.98 (0.42%) | $31.91 | $30.23 | 364,400 | $1.62 B |
| 07/26/2024 | $33.24 | $30.89 (-7.07%) | $34.65 | $30.85 | 521,803 | $1.62 B |
| 07/25/2024 | $31.31 | $32.31 (3.19%) | $33.03 | $30.95 | 409,059 | $1.69 B |
| 07/24/2024 | $32.51 | $31.50 (-3.11%) | $33.44 | $31.45 | 361,800 | $1.65 B |
| 07/23/2024 | $32.26 | $32.34 (0.25%) | $32.70 | $31.52 | 513,949 | $1.69 B |
| 07/22/2024 | $33.32 | $32.81 (-1.53%) | $33.32 | $31.23 | 445,500 | $1.72 B |
| 07/19/2024 | $32.03 | $31.51 (-1.62%) | $32.65 | $31.36 | 2.17 M | $1.65 B |
| 07/18/2024 | $32.76 | $32.01 (-2.29%) | $33.83 | $31.59 | 479,244 | $1.67 B |
| 07/17/2024 | $33.00 | $32.63 (-1.12%) | $34.00 | $31.81 | 454,856 | $1.71 B |
| 07/16/2024 | $31.51 | $33.59 (6.6%) | $33.66 | $30.39 | 571,997 | $1.76 B |
| 07/15/2024 | $32.67 | $31.17 (-4.59%) | $32.67 | $30.50 | 529,893 | $1.63 B |
| 07/12/2024 | $32.08 | $33.31 (3.83%) | $33.85 | $31.79 | 524,197 | $1.74 B |
| 07/11/2024 | $28.87 | $31.57 (9.35%) | $32.29 | $28.87 | 821,278 | $1.65 B |
| 07/10/2024 | $26.06 | $27.10 (3.99%) | $27.30 | $25.20 | 411,905 | $1.42 B |
| 07/09/2024 | $25.87 | $25.80 (-0.27%) | $26.16 | $24.50 | 716,084 | $1.35 B |
| 07/08/2024 | $27.78 | $26.33 (-5.22%) | $28.86 | $26.11 | 524,229 | $1.38 B |
| 07/05/2024 | $27.16 | $27.29 (0.48%) | $27.37 | $26.22 | 344,485 | $1.43 B |
| 07/03/2024 | $27.08 | $27.14 (0.22%) | $28.24 | $26.66 | 364,772 | $1.42 B |
| 07/02/2024 | $26.00 | $26.90 (3.46%) | $26.99 | $25.77 | 624,490 | $1.41 B |
| 07/01/2024 | $29.13 | $26.00 (-10.74%) | $29.13 | $25.99 | 477,065 | $1.36 B |
| 06/28/2024 | $30.96 | $28.81 (-6.94%) | $31.08 | $28.41 | 1.23 M | $1.51 B |