5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-19.49%
3 MONTH PERFORMANCE
-40.49%
6 MONTH PERFORMANCE
-25.25%
YEAR-TO-DATE PERFORMANCE
-27.47%
1 YEAR PERFORMANCE
-28.89%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $23.18 | $22.97 (-0.91%) | $23.61 | $22.73 | 236,016 | $1.20 B |
| 12/26/2024 | $23.22 | $23.47 (1.08%) | $23.94 | $22.90 | 213,080 | $1.23 B |
| 12/24/2024 | $22.99 | $23.53 (2.35%) | $23.54 | $22.50 | 148,822 | $1.23 B |
| 12/23/2024 | $22.35 | $22.85 (2.24%) | $22.97 | $22.15 | 243,708 | $1.20 B |
| 12/20/2024 | $21.79 | $22.35 (2.57%) | $22.98 | $21.76 | 560,548 | $1.17 B |
| 12/19/2024 | $23.28 | $22.10 (-5.07%) | $23.28 | $21.89 | 376,059 | $1.16 B |
| 12/18/2024 | $23.99 | $22.90 (-4.54%) | $25.20 | $22.49 | 308,471 | $1.20 B |
| 12/17/2024 | $24.00 | $23.92 (-0.33%) | $24.57 | $23.75 | 319,523 | $1.25 B |
| 12/16/2024 | $24.72 | $24.31 (-1.66%) | $25.35 | $24.10 | 295,546 | $1.27 B |
| 12/13/2024 | $25.09 | $25.00 (-0.36%) | $25.42 | $24.53 | 225,000 | $1.31 B |
| 12/12/2024 | $25.76 | $25.16 (-2.33%) | $26.05 | $25.07 | 298,800 | $1.32 B |
| 12/11/2024 | $26.96 | $25.91 (-3.89%) | $27.15 | $25.88 | 326,100 | $1.36 B |
| 12/10/2024 | $26.87 | $26.59 (-1.04%) | $27.57 | $26.00 | 331,333 | $1.39 B |
| 12/09/2024 | $27.87 | $27.17 (-2.51%) | $28.65 | $27.09 | 344,700 | $1.42 B |
| 12/06/2024 | $27.83 | $27.78 (-0.18%) | $27.93 | $27.09 | 178,416 | $1.46 B |
| 12/05/2024 | $27.97 | $27.30 (-2.4%) | $28.54 | $27.18 | 240,816 | $1.43 B |
| 12/04/2024 | $28.35 | $27.84 (-1.8%) | $28.83 | $27.63 | 295,714 | $1.46 B |
| 12/03/2024 | $28.48 | $28.13 (-1.23%) | $28.78 | $27.61 | 374,300 | $1.47 B |
| 12/02/2024 | $28.25 | $28.71 (1.63%) | $29.05 | $27.90 | 336,600 | $1.50 B |
| 11/29/2024 | $28.84 | $28.17 (-2.32%) | $29.57 | $28.04 | 234,900 | $1.48 B |
| 11/27/2024 | $26.92 | $28.53 (5.98%) | $29.00 | $26.92 | 318,140 | $1.50 B |
| 11/26/2024 | $26.81 | $26.19 (-2.31%) | $27.09 | $25.90 | 317,915 | $1.37 B |
| 11/25/2024 | $27.32 | $27.20 (-0.44%) | $28.49 | $26.94 | 451,531 | $1.43 B |
| 11/22/2024 | $26.15 | $26.37 (0.84%) | $26.54 | $25.66 | 286,145 | $1.38 B |
| 11/21/2024 | $26.67 | $26.13 (-2.02%) | $27.22 | $26.03 | 292,303 | $1.37 B |
| 11/20/2024 | $26.67 | $26.75 (0.3%) | $27.16 | $26.23 | 253,900 | $1.40 B |
| 11/19/2024 | $26.37 | $26.53 (0.61%) | $26.98 | $26.16 | 271,180 | $1.39 B |
| 11/18/2024 | $27.39 | $26.67 (-2.63%) | $28.32 | $26.65 | 386,600 | $1.40 B |
| 11/15/2024 | $27.20 | $25.49 (-6.29%) | $27.20 | $25.32 | 355,825 | $1.34 B |
| 11/14/2024 | $26.41 | $26.78 (1.4%) | $27.33 | $25.67 | 400,845 | $1.40 B |
| 11/13/2024 | $27.10 | $26.28 (-3.03%) | $28.09 | $25.77 | 379,047 | $1.38 B |
| 11/12/2024 | $27.69 | $26.45 (-4.48%) | $28.90 | $25.93 | 409,600 | $1.39 B |
| 11/11/2024 | $27.45 | $28.60 (4.19%) | $28.66 | $26.99 | 649,848 | $1.50 B |
| 11/08/2024 | $32.00 | $26.48 (-17.25%) | $32.00 | $25.50 | 1.05 M | $1.39 B |
| 11/07/2024 | $32.01 | $31.64 (-1.16%) | $33.30 | $30.94 | 610,000 | $1.66 B |
| 11/06/2024 | $33.25 | $32.15 (-3.31%) | $33.35 | $29.01 | 902,700 | $1.69 B |
| 11/05/2024 | $33.19 | $35.40 (6.66%) | $35.52 | $32.91 | 334,743 | $1.86 B |
| 11/04/2024 | $32.76 | $33.48 (2.2%) | $34.26 | $32.76 | 552,634 | $1.75 B |
| 11/01/2024 | $31.34 | $32.33 (3.16%) | $32.67 | $30.77 | 346,200 | $1.69 B |
| 10/31/2024 | $30.00 | $30.77 (2.57%) | $31.50 | $29.76 | 260,100 | $1.61 B |
| 10/30/2024 | $29.95 | $29.99 (0.13%) | $31.13 | $29.92 | 232,443 | $1.57 B |
| 10/29/2024 | $30.93 | $30.16 (-2.49%) | $30.96 | $29.75 | 320,259 | $1.58 B |
| 10/28/2024 | $31.09 | $31.74 (2.09%) | $33.10 | $30.98 | 219,900 | $1.66 B |
| 10/25/2024 | $31.84 | $30.51 (-4.18%) | $32.13 | $30.22 | 222,000 | $1.60 B |
| 10/24/2024 | $31.53 | $31.56 (0.1%) | $31.91 | $30.71 | 329,700 | $1.65 B |
| 10/23/2024 | $29.84 | $30.78 (3.15%) | $30.88 | $29.55 | 328,632 | $1.61 B |
| 10/22/2024 | $30.91 | $29.98 (-3.01%) | $31.23 | $29.93 | 369,028 | $1.57 B |
| 10/21/2024 | $31.29 | $30.74 (-1.76%) | $32.29 | $30.72 | 256,400 | $1.61 B |
| 10/18/2024 | $31.44 | $31.85 (1.3%) | $32.27 | $30.60 | 708,900 | $1.67 B |
| 10/17/2024 | $34.64 | $30.90 (-10.8%) | $34.64 | $30.17 | 799,800 | $1.62 B |
| 10/16/2024 | $34.17 | $34.81 (1.87%) | $35.26 | $33.91 | 1.01 M | $1.82 B |
| 10/15/2024 | $34.25 | $33.30 (-2.77%) | $34.25 | $31.83 | 385,818 | $1.74 B |
| 10/14/2024 | $34.79 | $34.94 (0.43%) | $35.00 | $34.32 | 184,500 | $1.83 B |
| 10/11/2024 | $33.07 | $34.80 (5.23%) | $35.16 | $33.07 | 204,344 | $1.82 B |
| 10/10/2024 | $34.35 | $33.22 (-3.29%) | $34.50 | $33.01 | 140,042 | $1.74 B |
| 10/09/2024 | $33.58 | $34.90 (3.93%) | $35.10 | $33.58 | 257,100 | $1.83 B |
| 10/08/2024 | $34.45 | $33.54 (-2.64%) | $34.52 | $33.48 | 128,100 | $1.76 B |
| 10/07/2024 | $34.47 | $34.84 (1.07%) | $35.00 | $34.28 | 172,526 | $1.82 B |
| 10/04/2024 | $34.95 | $34.68 (-0.77%) | $35.15 | $34.12 | 229,024 | $1.82 B |
| 10/03/2024 | $35.85 | $34.30 (-4.32%) | $36.21 | $34.26 | 352,548 | $1.80 B |
| 10/02/2024 | $37.25 | $36.70 (-1.48%) | $37.44 | $36.28 | 298,307 | $1.92 B |
| 10/01/2024 | $37.79 | $37.31 (-1.27%) | $37.79 | $36.47 | 242,300 | $1.95 B |
| 09/30/2024 | $38.39 | $37.94 (-1.17%) | $38.71 | $37.63 | 237,213 | $1.99 B |
| 09/27/2024 | $39.00 | $38.60 (-1.03%) | $39.68 | $38.23 | 231,500 | $2.02 B |