5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
+16.36%
3 MONTH PERFORMANCE
-61.27%
6 MONTH PERFORMANCE
-68.83%
YEAR-TO-DATE PERFORMANCE
-53.96%
1 YEAR PERFORMANCE
-51.96%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $10.75 | $10.82 (0.65%) | $10.85 | $10.04 | 715,719 | $567.65 M |
| 04/03/2025 | $11.48 | $11.23 (-2.18%) | $11.77 | $10.96 | 467,000 | $589.16 M |
| 04/02/2025 | $11.81 | $12.18 (3.13%) | $12.23 | $11.77 | 369,707 | $639.00 M |
| 04/01/2025 | $12.11 | $12.02 (-0.74%) | $12.41 | $11.74 | 619,900 | $630.61 M |
| 03/31/2025 | $11.98 | $12.08 (0.83%) | $12.36 | $11.82 | 694,615 | $633.75 M |
| 03/28/2025 | $12.32 | $12.36 (0.32%) | $12.75 | $12.15 | 623,363 | $648.44 M |
| 03/27/2025 | $12.25 | $12.30 (0.41%) | $12.49 | $12.10 | 317,403 | $645.29 M |
| 03/26/2025 | $12.81 | $12.34 (-3.67%) | $13.19 | $12.07 | 317,944 | $647.39 M |
| 03/25/2025 | $12.98 | $12.77 (-1.62%) | $13.34 | $12.66 | 534,406 | $669.95 M |
| 03/24/2025 | $13.69 | $12.91 (-5.7%) | $13.74 | $12.88 | 895,155 | $677.30 M |
| 03/21/2025 | $12.60 | $13.41 (6.43%) | $13.66 | $12.53 | 1.22 M | $703.53 M |
| 03/20/2025 | $12.77 | $12.79 (0.16%) | $13.67 | $12.45 | 1.06 M | $671.00 M |
| 03/19/2025 | $11.92 | $12.90 (8.22%) | $13.16 | $11.80 | 1.05 M | $676.77 M |
| 03/18/2025 | $11.39 | $12.04 (5.71%) | $12.46 | $11.25 | 797,923 | $631.65 M |
| 03/17/2025 | $10.40 | $11.56 (11.15%) | $11.86 | $10.40 | 720,500 | $606.47 M |
| 03/14/2025 | $10.15 | $10.54 (3.84%) | $10.58 | $10.00 | 894,525 | $552.96 M |
| 03/13/2025 | $10.39 | $10.00 (-3.75%) | $10.72 | $9.73 | 814,331 | $524.63 M |
| 03/12/2025 | $10.53 | $10.56 (0.28%) | $10.60 | $10.02 | 749,610 | $554.01 M |
| 03/11/2025 | $10.46 | $10.32 (-1.34%) | $10.68 | $9.93 | 788,926 | $541.42 M |
| 03/10/2025 | $10.89 | $10.34 (-5.05%) | $11.31 | $10.05 | 1.21 M | $542.47 M |
| 03/07/2025 | $10.11 | $11.09 (9.69%) | $11.38 | $10.04 | 1.99 M | $581.81 M |
| 03/06/2025 | $9.68 | $9.29 (-4.03%) | $9.74 | $9.04 | 1.10 M | $487.38 M |
| 03/05/2025 | $9.76 | $9.93 (1.74%) | $10.15 | $9.54 | 1.76 M | $520.96 M |
| 03/04/2025 | $10.04 | $9.59 (-4.48%) | $10.34 | $9.39 | 2.14 M | $503.12 M |
| 03/03/2025 | $12.05 | $10.56 (-12.37%) | $12.15 | $10.40 | 2.08 M | $554.01 M |
| 02/28/2025 | $16.29 | $11.80 (-27.56%) | $16.49 | $11.78 | 3.51 M | $618.08 M |
| 02/27/2025 | $18.09 | $18.33 (1.33%) | $18.43 | $17.83 | 761,900 | $960.13 M |
| 02/26/2025 | $18.37 | $18.25 (-0.65%) | $19.33 | $18.19 | 412,748 | $955.94 M |
| 02/25/2025 | $18.39 | $18.39 (0%) | $18.54 | $17.88 | 254,539 | $963.27 M |
| 02/24/2025 | $18.77 | $18.30 (-2.5%) | $18.99 | $18.01 | 365,300 | $959.16 M |
| 02/21/2025 | $20.00 | $18.69 (-6.55%) | $20.22 | $18.61 | 243,229 | $979.60 M |
| 02/20/2025 | $19.15 | $19.59 (2.3%) | $19.85 | $18.97 | 353,644 | $1.03 B |
| 02/19/2025 | $19.20 | $19.04 (-0.83%) | $19.66 | $18.87 | 398,314 | $997.94 M |
| 02/18/2025 | $19.45 | $19.06 (-2.01%) | $19.45 | $18.65 | 958,800 | $998.99 M |
| 02/14/2025 | $19.48 | $19.62 (0.72%) | $19.83 | $18.99 | 274,202 | $1.03 B |
| 02/13/2025 | $19.29 | $19.08 (-1.09%) | $19.39 | $18.91 | 387,623 | $1.00 B |
| 02/12/2025 | $19.38 | $19.07 (-1.6%) | $19.76 | $19.00 | 275,618 | $999.52 M |
| 02/11/2025 | $20.20 | $19.93 (-1.34%) | $20.52 | $19.88 | 192,200 | $1.04 B |
| 02/10/2025 | $20.85 | $20.67 (-0.86%) | $21.22 | $20.45 | 307,412 | $1.08 B |
| 02/07/2025 | $20.96 | $20.73 (-1.1%) | $21.25 | $20.29 | 275,500 | $1.09 B |
| 02/06/2025 | $20.62 | $21.11 (2.38%) | $21.59 | $20.58 | 229,828 | $1.11 B |
| 02/05/2025 | $20.43 | $20.19 (-1.17%) | $21.11 | $20.14 | 199,200 | $1.06 B |
| 02/04/2025 | $20.78 | $20.48 (-1.44%) | $21.30 | $20.39 | 385,614 | $1.07 B |
| 02/03/2025 | $21.28 | $20.87 (-1.93%) | $22.00 | $20.53 | 480,078 | $1.09 B |
| 01/31/2025 | $22.68 | $22.63 (-0.22%) | $22.99 | $22.20 | 244,100 | $1.19 B |
| 01/30/2025 | $22.49 | $22.50 (0.04%) | $22.72 | $22.13 | 165,600 | $1.18 B |
| 01/29/2025 | $21.90 | $22.02 (0.55%) | $22.28 | $21.48 | 272,600 | $1.15 B |
| 01/28/2025 | $22.37 | $21.49 (-3.93%) | $22.37 | $21.38 | 238,323 | $1.13 B |
| 01/27/2025 | $22.34 | $22.00 (-1.52%) | $22.63 | $21.27 | 338,000 | $1.15 B |
| 01/24/2025 | $22.52 | $22.65 (0.58%) | $23.00 | $22.46 | 264,017 | $1.19 B |
| 01/23/2025 | $22.92 | $22.67 (-1.09%) | $23.12 | $22.18 | 561,522 | $1.19 B |
| 01/22/2025 | $24.20 | $23.05 (-4.75%) | $24.20 | $22.70 | 325,400 | $1.21 B |
| 01/21/2025 | $23.42 | $24.20 (3.33%) | $24.28 | $22.99 | 410,494 | $1.27 B |
| 01/17/2025 | $25.23 | $23.05 (-8.64%) | $25.30 | $22.56 | 2.12 M | $1.21 B |
| 01/16/2025 | $23.44 | $24.69 (5.33%) | $24.96 | $23.41 | 383,935 | $1.29 B |
| 01/15/2025 | $24.30 | $23.35 (-3.91%) | $24.98 | $23.27 | 476,743 | $1.22 B |
| 01/14/2025 | $24.64 | $23.94 (-2.84%) | $25.10 | $23.46 | 298,200 | $1.25 B |
| 01/13/2025 | $25.42 | $24.19 (-4.84%) | $25.42 | $23.53 | 531,600 | $1.27 B |
| 01/10/2025 | $26.69 | $25.67 (-3.82%) | $26.72 | $25.30 | 226,226 | $1.35 B |
| 01/08/2025 | $27.62 | $27.10 (-1.88%) | $27.73 | $26.46 | 193,622 | $1.42 B |
| 01/07/2025 | $28.20 | $28.17 (-0.11%) | $28.59 | $27.34 | 228,100 | $1.48 B |
| 01/06/2025 | $28.05 | $27.91 (-0.5%) | $28.87 | $27.84 | 282,100 | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
