5 DAY PERFORMANCE
+21.74%
1 MONTH PERFORMANCE
+15.18%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
-33.57%
Ameresco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.26 | $21.51 (1.18%) | $21.71 | $20.90 | 90.46 K | |
| 10/08/2026 | $21.66 | $21.01 (-3%) | $22.05 | $20.56 | 565.70 K | $1.11 B |
| 10/07/2026 | $22.15 | $21.93 (-0.99%) | $22.15 | $21.32 | 455.32 K | $1.16 B |
| 10/06/2026 | $21.87 | $22.68 (3.7%) | $22.75 | $21.71 | 385.57 K | $1.20 B |
| 10/05/2026 | $21.60 | $21.49 (-0.51%) | $21.84 | $20.58 | 645.61 K | $1.14 B |
| 10/02/2026 | $21.63 | $21.57 (-0.28%) | $22.48 | $21.53 | 380.43 K | $1.14 B |
| 10/01/2026 | $20.65 | $21.00 (1.69%) | $21.23 | $20.18 | 588.03 K | $1.11 B |
| 09/30/2026 | $21.29 | $20.71 (-2.72%) | $21.56 | $20.68 | 477.43 K | $1.10 B |
| 09/29/2026 | $20.71 | $21.03 (1.55%) | $21.32 | $20.37 | 700.05 K | $1.11 B |
| 09/28/2026 | $21.03 | $20.32 (-3.38%) | $21.36 | $20.26 | 457.02 K | $1.08 B |
| 09/25/2026 | $21.98 | $21.48 (-2.27%) | $22.31 | $21.39 | 613.20 K | $1.14 B |
| 09/24/2026 | $22.09 | $21.67 (-1.9%) | $22.09 | $20.96 | 481.11 K | $1.15 B |
| 09/23/2026 | $23.92 | $22.73 (-4.97%) | $24.09 | $22.70 | 399.80 K | $1.20 B |
| 09/22/2026 | $24.32 | $24.22 (-0.41%) | $24.50 | $23.84 | 612.48 K | $1.28 B |
| 09/21/2026 | $24.50 | $24.08 (-1.71%) | $24.65 | $23.80 | 467.79 K | $1.28 B |
| 09/18/2026 | $24.23 | $23.75 (-1.98%) | $24.23 | $22.91 | 1.24 M | $1.26 B |
| 09/17/2026 | $23.55 | $23.70 (0.64%) | $24.54 | $23.30 | 639.59 K | $1.26 B |
| 09/16/2026 | $22.90 | $22.86 (-0.17%) | $22.99 | $22.22 | 454.40 K | $1.21 B |
| 09/15/2026 | $22.99 | $22.35 (-2.78%) | $23.12 | $21.81 | 809.20 K | $1.18 B |
| 09/14/2026 | $22.60 | $22.68 (0.35%) | $23.37 | $22.41 | 924.20 K | $1.20 B |
| 09/11/2026 | $23.10 | $23.78 (2.94%) | $24.09 | $23.10 | 516.62 K | $1.26 B |
| 09/10/2026 | $22.13 | $22.79 (2.98%) | $23.15 | $22.05 | 692.00 K | $1.21 B |
| 09/09/2026 | $23.96 | $22.80 (-4.84%) | $24.36 | $22.65 | 453.24 K | $1.21 B |
| 09/08/2026 | $23.50 | $23.93 (1.83%) | $24.53 | $23.46 | 580.60 K | $1.27 B |
| 09/04/2026 | $22.80 | $23.15 (1.54%) | $23.44 | $22.53 | 605.16 K | $1.23 B |
| 09/03/2026 | $21.96 | $22.77 (3.69%) | $22.80 | $21.63 | 723.12 K | $1.21 B |
| 09/02/2026 | $22.35 | $21.82 (-2.37%) | $22.92 | $21.77 | 737.16 K | $1.16 B |
| 09/01/2026 | $22.00 | $22.60 (2.73%) | $22.65 | $21.91 | 802.60 K | $1.20 B |
| 08/31/2026 | $21.75 | $22.12 (1.7%) | $22.37 | $21.68 | 571.80 K | $1.17 B |
| 08/28/2026 | $23.35 | $21.99 (-5.82%) | $23.47 | $21.83 | 618.61 K | $1.17 B |
| 08/27/2026 | $23.00 | $22.91 (-0.39%) | $23.10 | $22.37 | 688.50 K | $1.21 B |
| 08/26/2026 | $22.85 | $22.16 (-3.02%) | $23.00 | $21.60 | 642.47 K | $1.17 B |
| 08/25/2026 | $21.52 | $22.07 (2.56%) | $22.44 | $20.62 | 995.60 K | $1.17 B |
| 08/24/2026 | $21.19 | $20.97 (-1.04%) | $21.29 | $20.37 | 965.40 K | $1.11 B |
| 08/21/2026 | $22.51 | $21.38 (-5.02%) | $22.63 | $21.30 | 791.51 K | $1.13 B |
| 08/20/2026 | $24.41 | $22.19 (-9.09%) | $24.47 | $22.07 | 1.97 M | $1.18 B |
| 08/19/2026 | $25.74 | $25.35 (-1.52%) | $26.73 | $25.28 | 645.00 K | $1.34 B |
| 08/18/2026 | $26.65 | $25.49 (-4.35%) | $26.97 | $25.43 | 985.26 K | $1.35 B |
| 08/17/2026 | $28.20 | $28.50 (1.06%) | $28.62 | $27.78 | 475.03 K | $1.51 B |
| 08/14/2026 | $27.47 | $27.90 (1.57%) | $28.82 | $27.46 | 401.01 K | $1.48 B |
| 08/13/2026 | $27.19 | $27.79 (2.21%) | $28.09 | $27.13 | 423.57 K | $1.47 B |
| 08/12/2026 | $28.17 | $27.61 (-1.99%) | $28.44 | $27.04 | 507.70 K | $1.46 B |
| 08/11/2026 | $25.87 | $25.89 (0.08%) | $26.43 | $25.29 | 429.01 K | $1.37 B |
| 08/10/2026 | $25.60 | $25.28 (-1.25%) | $25.83 | $24.58 | 568.81 K | $1.34 B |
| 08/07/2026 | $26.38 | $25.65 (-2.77%) | $26.84 | $25.40 | 496.96 K | $1.36 B |
| 08/06/2026 | $25.54 | $25.55 (0.04%) | $27.04 | $25.35 | 837.53 K | $1.35 B |
| 08/05/2026 | $27.66 | $25.66 (-7.23%) | $27.69 | $25.36 | 788.88 K | $1.36 B |
| 08/04/2026 | $31.93 | $27.94 (-12.5%) | $31.93 | $27.33 | 3.00 M | $1.48 B |
| 08/03/2026 | $20.67 | $22.73 (9.97%) | $23.23 | $20.65 | 953.65 K | $1.20 B |
| 07/31/2026 | $21.44 | $21.07 (-1.73%) | $21.71 | $20.47 | 603.12 K | $1.12 B |
| 07/30/2026 | $19.71 | $20.66 (4.82%) | $20.90 | $19.08 | 595.20 K | $1.09 B |
| 07/29/2026 | $19.79 | $18.51 (-6.47%) | $20.09 | $18.38 | 700.12 K | $978.92 M |
| 07/28/2026 | $20.19 | $19.66 (-2.63%) | $20.70 | $18.58 | 639.20 K | $1.04 B |
| 07/27/2026 | $22.44 | $21.09 (-6.02%) | $22.44 | $20.80 | 724.47 K | $1.12 B |
| 07/24/2026 | $23.96 | $21.75 (-9.22%) | $23.96 | $21.55 | 370.20 K | $1.15 B |
| 07/23/2026 | $23.14 | $23.57 (1.86%) | $23.89 | $23.07 | 325.00 K | $1.25 B |
| 07/22/2026 | $22.97 | $23.39 (1.83%) | $23.82 | $22.93 | 428.86 K | $1.24 B |
| 07/21/2026 | $22.89 | $23.12 (1%) | $23.53 | $22.58 | 402.76 K | $1.22 B |
| 07/20/2026 | $23.28 | $22.55 (-3.14%) | $23.64 | $22.45 | 474.80 K | $1.19 B |
| 07/17/2026 | $22.55 | $23.11 (2.48%) | $23.83 | $22.46 | 683.81 K | $1.22 B |
| 07/16/2026 | $24.00 | $23.59 (-1.71%) | $24.18 | $22.83 | 599.10 K | $1.25 B |
| 07/15/2026 | $25.00 | $24.68 (-1.28%) | $25.76 | $24.36 | 314.04 K | $1.31 B |
| 07/14/2026 | $24.80 | $25.00 (0.81%) | $25.47 | $24.49 | 564.99 K | $1.32 B |
| 07/13/2026 | $24.36 | $23.75 (-2.5%) | $24.46 | $23.64 | 484.82 K | $1.26 B |
| 07/10/2026 | $26.03 | $24.94 (-4.19%) | $26.03 | $24.88 | 278.53 K | $1.32 B |
| 07/09/2026 | $26.10 | $25.65 (-1.72%) | $26.40 | $25.30 | 416.13 K | $1.36 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.
