-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-16.48% -
3 MONTH PERFORMANCE
-11.19% -
6 MONTH PERFORMANCE
-22.38% -
YEAR-TO-DATE PERFORMANCE
-16.77% -
1 YEAR PERFORMANCE
-7.61%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.15 | $26.37 (0.84%) | $26.54 | $25.66 | 285,789 | $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 |
| 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 |