5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
+65.94%
3 MONTH PERFORMANCE
-23.11%
6 MONTH PERFORMANCE
-45.01%
YEAR-TO-DATE PERFORMANCE
-38.80%
1 YEAR PERFORMANCE
-51.62%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $14.55 | $14.34 (-1.44%) | $14.75 | $14.27 | 78.06 K | |
| 05/20/2025 | $14.68 | $14.66 (-0.14%) | $15.27 | $14.50 | 392.23 K | $770.30 M |
| 05/19/2025 | $14.48 | $14.68 (1.38%) | $14.95 | $14.26 | 381.90 K | $771.35 M |
| 05/16/2025 | $14.74 | $14.96 (1.49%) | $15.15 | $14.50 | 449.54 K | $786.06 M |
| 05/15/2025 | $13.97 | $14.76 (5.65%) | $14.91 | $13.62 | 404.41 K | $775.55 M |
| 05/14/2025 | $14.31 | $14.21 (-0.7%) | $14.73 | $13.96 | 401.42 K | $746.65 M |
| 05/13/2025 | $14.68 | $14.57 (-0.75%) | $15.60 | $14.53 | 1.07 M | $765.57 M |
| 05/12/2025 | $14.01 | $14.55 (3.85%) | $14.85 | $13.69 | 890.92 K | $764.52 M |
| 05/09/2025 | $13.21 | $13.36 (1.14%) | $13.82 | $13.14 | 474.01 K | $701.99 M |
| 05/08/2025 | $12.94 | $13.19 (1.93%) | $13.50 | $12.51 | 648.50 K | $693.06 M |
| 05/07/2025 | $12.87 | $12.67 (-1.55%) | $13.56 | $12.37 | 730.20 K | $665.73 M |
| 05/06/2025 | $14.00 | $13.00 (-7.14%) | $15.59 | $12.92 | 2.13 M | $683.07 M |
| 05/05/2025 | $11.83 | $11.63 (-1.69%) | $12.08 | $11.48 | 592.90 K | $611.09 M |
| 05/02/2025 | $11.31 | $12.00 (6.1%) | $12.06 | $11.21 | 881.90 K | $630.53 M |
| 05/01/2025 | $10.85 | $11.06 (1.94%) | $11.55 | $10.85 | 546.30 K | $581.14 M |
| 04/30/2025 | $10.42 | $10.63 (2.02%) | $10.63 | $10.16 | 533.30 K | $557.68 M |
| 04/29/2025 | $10.80 | $10.86 (0.56%) | $11.09 | $10.55 | 435.00 K | $569.75 M |
| 04/28/2025 | $10.65 | $10.72 (0.66%) | $10.93 | $10.41 | 422.90 K | $562.40 M |
| 04/25/2025 | $10.06 | $10.75 (6.86%) | $10.90 | $9.99 | 622.00 K | $563.98 M |
| 04/24/2025 | $9.45 | $10.06 (6.46%) | $10.09 | $9.41 | 542.73 K | $527.78 M |
| 04/23/2025 | $10.14 | $9.40 (-7.3%) | $10.49 | $9.36 | 843.42 K | $493.15 M |
| 04/22/2025 | $8.72 | $9.68 (11.01%) | $9.79 | $8.67 | 889.01 K | $507.84 M |
| 04/21/2025 | $9.69 | $8.66 (-10.63%) | $9.69 | $8.49 | 789.50 K | $454.33 M |
| 04/17/2025 | $10.08 | $9.95 (-1.29%) | $10.47 | $9.63 | 2.69 M | $522.01 M |
| 04/16/2025 | $9.55 | $10.19 (6.7%) | $10.62 | $9.50 | 1.20 M | $534.60 M |
| 04/15/2025 | $9.73 | $9.58 (-1.54%) | $10.03 | $9.51 | 517.26 K | $502.60 M |
| 04/14/2025 | $10.26 | $10.09 (-1.66%) | $10.40 | $9.85 | 411.07 K | $529.35 M |
| 04/11/2025 | $10.19 | $9.99 (-1.96%) | $10.19 | $9.55 | 374.90 K | $524.11 M |
| 04/10/2025 | $10.50 | $10.22 (-2.67%) | $10.77 | $9.74 | 683.70 K | $536.17 M |
| 04/09/2025 | $9.04 | $10.81 (19.58%) | $11.15 | $9.00 | 794.60 K | $567.13 M |
| 04/08/2025 | $10.62 | $9.28 (-12.62%) | $10.75 | $9.14 | 861.20 K | $486.86 M |
| 04/07/2025 | $10.04 | $10.10 (0.6%) | $11.15 | $9.90 | 679.66 K | $529.88 M |
| 04/04/2025 | $10.75 | $10.82 (0.65%) | $10.85 | $10.04 | 715.72 K | $567.65 M |
| 04/03/2025 | $11.48 | $11.23 (-2.18%) | $11.77 | $10.96 | 467.00 K | $589.16 M |
| 04/02/2025 | $11.81 | $12.18 (3.13%) | $12.23 | $11.77 | 369.71 K | $639.00 M |
| 04/01/2025 | $12.11 | $12.02 (-0.74%) | $12.41 | $11.74 | 619.90 K | $630.61 M |
| 03/31/2025 | $11.98 | $12.08 (0.83%) | $12.36 | $11.82 | 694.62 K | $633.75 M |
| 03/28/2025 | $12.32 | $12.36 (0.32%) | $12.75 | $12.15 | 623.36 K | $648.44 M |
| 03/27/2025 | $12.25 | $12.30 (0.41%) | $12.49 | $12.10 | 317.40 K | $645.29 M |
| 03/26/2025 | $12.81 | $12.34 (-3.67%) | $13.19 | $12.07 | 317.94 K | $647.39 M |
| 03/25/2025 | $12.98 | $12.77 (-1.62%) | $13.34 | $12.66 | 534.41 K | $669.95 M |
| 03/24/2025 | $13.69 | $12.91 (-5.7%) | $13.74 | $12.88 | 895.16 K | $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 | 797.92 K | $631.65 M |
| 03/17/2025 | $10.40 | $11.56 (11.15%) | $11.86 | $10.40 | 720.50 K | $606.47 M |
| 03/14/2025 | $10.15 | $10.54 (3.84%) | $10.58 | $10.00 | 894.53 K | $552.96 M |
| 03/13/2025 | $10.39 | $10.00 (-3.75%) | $10.72 | $9.73 | 814.33 K | $524.63 M |
| 03/12/2025 | $10.53 | $10.56 (0.28%) | $10.60 | $10.02 | 749.61 K | $554.01 M |
| 03/11/2025 | $10.46 | $10.32 (-1.34%) | $10.68 | $9.93 | 788.93 K | $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 | 761.90 K | $960.13 M |
| 02/26/2025 | $18.37 | $18.25 (-0.65%) | $19.33 | $18.19 | 412.75 K | $955.94 M |
| 02/25/2025 | $18.39 | $18.39 (0%) | $18.54 | $17.88 | 254.54 K | $963.27 M |
| 02/24/2025 | $18.77 | $18.30 (-2.5%) | $18.99 | $18.01 | 365.30 K | $959.16 M |
| 02/21/2025 | $20.00 | $18.69 (-6.55%) | $20.22 | $18.61 | 243.23 K | $979.60 M |
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.
