5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+10.06%
3 MONTH PERFORMANCE
-16.94%
6 MONTH PERFORMANCE
+93.72%
YEAR-TO-DATE PERFORMANCE
+10.52%
1 YEAR PERFORMANCE
+43.87%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $33.49 | $32.37 (-3.34%) | $33.70 | $31.64 | 445.24 K | $1.71 B |
| 01/28/2026 | $33.83 | $33.31 (-1.54%) | $34.01 | $32.71 | 407.44 K | $1.76 B |
| 01/27/2026 | $32.07 | $33.02 (2.96%) | $33.83 | $31.86 | 432.10 K | $1.75 B |
| 01/26/2026 | $32.36 | $31.87 (-1.51%) | $32.72 | $31.86 | 288.78 K | $1.69 B |
| 01/23/2026 | $33.47 | $32.51 (-2.87%) | $33.85 | $32.21 | 431.60 K | $1.72 B |
| 01/22/2026 | $32.34 | $32.72 (1.18%) | $33.29 | $32.13 | 525.56 K | $1.73 B |
| 01/21/2026 | $31.71 | $31.90 (0.6%) | $32.56 | $30.89 | 666.00 K | $1.69 B |
| 01/20/2026 | $32.23 | $31.16 (-3.32%) | $32.60 | $30.69 | 652.08 K | $1.65 B |
| 01/16/2026 | $31.58 | $33.14 (4.94%) | $33.82 | $31.06 | 1.89 M | $1.75 B |
| 01/15/2026 | $30.78 | $31.32 (1.75%) | $31.71 | $30.35 | 468.30 K | $1.66 B |
| 01/14/2026 | $30.83 | $30.64 (-0.62%) | $31.26 | $30.07 | 735.20 K | $1.62 B |
| 01/13/2026 | $31.62 | $31.58 (-0.13%) | $31.80 | $31.02 | 303.73 K | $1.67 B |
| 01/12/2026 | $30.43 | $31.07 (2.1%) | $31.82 | $30.27 | 373.63 K | $1.65 B |
| 01/09/2026 | $29.81 | $30.29 (1.61%) | $30.68 | $29.66 | 315.30 K | $1.60 B |
| 01/08/2026 | $29.22 | $29.28 (0.21%) | $30.10 | $28.99 | 429.01 K | $1.55 B |
| 01/07/2026 | $30.29 | $29.26 (-3.4%) | $30.29 | $29.06 | 472.37 K | $1.54 B |
| 01/06/2026 | $30.92 | $30.46 (-1.49%) | $30.92 | $29.51 | 590.01 K | $1.60 B |
| 01/05/2026 | $30.95 | $30.92 (-0.1%) | $31.04 | $29.74 | 309.24 K | $1.63 B |
| 01/02/2026 | $29.97 | $30.67 (2.34%) | $31.12 | $29.66 | 314.73 K | $1.61 B |
| 12/31/2025 | $29.50 | $29.29 (-0.71%) | $29.50 | $28.72 | 480.60 K | $1.54 B |
| 12/30/2025 | $30.24 | $29.41 (-2.74%) | $30.66 | $29.35 | 274.01 K | $1.55 B |
| 12/29/2025 | $29.83 | $30.07 (0.8%) | $30.90 | $29.83 | 258.12 K | $1.58 B |
| 12/26/2025 | $30.31 | $30.18 (-0.43%) | $30.34 | $29.72 | 177.53 K | $1.59 B |
| 12/24/2025 | $29.85 | $30.34 (1.64%) | $30.42 | $29.52 | 210.00 K | $1.60 B |
| 12/23/2025 | $30.58 | $30.33 (-0.82%) | $30.59 | $29.77 | 260.35 K | $1.60 B |
| 12/22/2025 | $30.01 | $30.84 (2.77%) | $31.11 | $29.67 | 471.30 K | $1.62 B |
| 12/19/2025 | $29.51 | $29.62 (0.37%) | $30.25 | $29.29 | 848.73 K | $1.56 B |
| 12/18/2025 | $30.11 | $29.57 (-1.79%) | $30.51 | $29.05 | 662.95 K | $1.56 B |
| 12/17/2025 | $29.81 | $29.13 (-2.28%) | $30.60 | $29.05 | 436.00 K | $1.53 B |
| 12/16/2025 | $29.34 | $29.60 (0.89%) | $29.82 | $28.69 | 617.70 K | $1.56 B |
| 12/15/2025 | $30.48 | $29.65 (-2.72%) | $30.79 | $29.26 | 609.93 K | $1.56 B |
| 12/12/2025 | $32.02 | $30.06 (-6.12%) | $32.16 | $29.78 | 438.63 K | $1.58 B |
| 12/11/2025 | $31.31 | $32.11 (2.56%) | $32.32 | $30.69 | 594.50 K | $1.69 B |
| 12/10/2025 | $32.16 | $31.66 (-1.55%) | $32.42 | $31.16 | 468.90 K | $1.67 B |
| 12/09/2025 | $32.22 | $32.30 (0.25%) | $33.00 | $31.84 | 572.18 K | $1.70 B |
| 12/08/2025 | $33.57 | $32.50 (-3.19%) | $33.57 | $32.35 | 387.06 K | $1.71 B |
| 12/05/2025 | $33.91 | $33.25 (-1.95%) | $33.96 | $32.50 | 559.00 K | $1.75 B |
| 12/04/2025 | $35.02 | $34.06 (-2.74%) | $36.02 | $34.00 | 429.60 K | $1.79 B |
| 12/03/2025 | $35.28 | $34.98 (-0.85%) | $35.36 | $33.79 | 637.90 K | $1.84 B |
| 12/02/2025 | $35.49 | $35.07 (-1.18%) | $36.40 | $34.57 | 632.97 K | $1.85 B |
| 12/01/2025 | $34.09 | $34.95 (2.52%) | $35.22 | $33.50 | 439.60 K | $1.84 B |
| 11/28/2025 | $34.66 | $34.71 (0.14%) | $34.80 | $34.10 | 161.10 K | $1.83 B |
| 11/26/2025 | $33.60 | $34.65 (3.12%) | $34.72 | $33.39 | 616.40 K | $1.82 B |
| 11/25/2025 | $32.75 | $33.27 (1.59%) | $33.64 | $31.84 | 272.65 K | $1.75 B |
| 11/24/2025 | $31.85 | $32.55 (2.2%) | $32.89 | $31.30 | 340.80 K | $1.71 B |
| 11/21/2025 | $30.49 | $31.44 (3.12%) | $31.75 | $29.75 | 500.93 K | $1.65 B |
| 11/20/2025 | $32.50 | $30.52 (-6.09%) | $32.79 | $30.24 | 430.61 K | $1.61 B |
| 11/19/2025 | $31.09 | $31.03 (-0.19%) | $32.24 | $30.62 | 421.33 K | $1.63 B |
| 11/18/2025 | $30.49 | $31.14 (2.13%) | $31.80 | $30.01 | 541.00 K | $1.64 B |
| 11/17/2025 | $31.91 | $31.08 (-2.6%) | $32.01 | $30.59 | 395.89 K | $1.64 B |
| 11/14/2025 | $31.49 | $32.16 (2.13%) | $33.23 | $30.60 | 757.04 K | $1.69 B |
| 11/13/2025 | $33.29 | $31.52 (-5.32%) | $33.94 | $31.45 | 553.61 K | $1.66 B |
| 11/12/2025 | $35.18 | $33.72 (-4.15%) | $35.37 | $32.95 | 559.63 K | $1.77 B |
| 11/11/2025 | $35.43 | $35.09 (-0.96%) | $36.12 | $34.31 | 320.00 K | $1.85 B |
| 11/10/2025 | $36.70 | $35.91 (-2.15%) | $36.96 | $35.18 | 432.96 K | $1.89 B |
| 11/07/2025 | $35.29 | $35.27 (-0.06%) | $36.23 | $33.42 | 744.20 K | $1.86 B |
| 11/06/2025 | $37.39 | $36.60 (-2.11%) | $37.97 | $35.95 | 472.41 K | $1.93 B |
| 11/05/2025 | $36.30 | $37.44 (3.14%) | $37.75 | $35.02 | 841.70 K | $1.97 B |
| 11/04/2025 | $36.60 | $36.28 (-0.87%) | $38.78 | $34.19 | 1.45 M | $1.91 B |
| 11/03/2025 | $39.62 | $40.00 (0.96%) | $40.73 | $38.23 | 449.24 K | $2.11 B |
| 10/31/2025 | $39.38 | $39.52 (0.36%) | $40.05 | $38.50 | 379.80 K | $2.08 B |
| 10/30/2025 | $39.00 | $38.97 (-0.08%) | $39.90 | $38.60 | 391.40 K | $2.05 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.
