5 DAY PERFORMANCE
+6.75%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+53.85%
6 MONTH PERFORMANCE
+140.75%
YEAR-TO-DATE PERFORMANCE
+59.03%
1 YEAR PERFORMANCE
+34.41%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $33.04 | $32.65 (-1.18%) | $33.57 | $32.60 | 110.88 K | $1.73 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 |
| 10/29/2025 | $40.98 | $39.55 (-3.49%) | $41.69 | $39.31 | 446.28 K | $2.08 B |
| 10/28/2025 | $41.54 | $40.80 (-1.78%) | $42.07 | $40.52 | 286.60 K | $2.15 B |
| 10/27/2025 | $42.50 | $41.55 (-2.24%) | $42.83 | $41.15 | 324.30 K | $2.19 B |
| 10/24/2025 | $41.00 | $42.47 (3.59%) | $42.62 | $40.77 | 482.80 K | $2.24 B |
| 10/23/2025 | $38.34 | $39.65 (3.42%) | $40.00 | $37.85 | 425.81 K | $2.09 B |
| 10/22/2025 | $37.85 | $38.32 (1.24%) | $39.00 | $37.28 | 724.76 K | $2.02 B |
| 10/21/2025 | $38.69 | $38.11 (-1.5%) | $39.73 | $37.19 | 827.49 K | $2.01 B |
| 10/20/2025 | $40.85 | $40.57 (-0.69%) | $42.21 | $40.37 | 573.73 K | $2.14 B |
| 10/17/2025 | $41.37 | $39.93 (-3.48%) | $42.12 | $39.71 | 1.64 M | $2.10 B |
| 10/16/2025 | $43.23 | $42.61 (-1.43%) | $44.59 | $41.93 | 907.21 K | $2.24 B |
| 10/15/2025 | $44.14 | $43.23 (-2.06%) | $44.36 | $41.82 | 1.06 M | $2.28 B |
| 10/14/2025 | $40.50 | $41.54 (2.57%) | $42.90 | $40.05 | 454.33 K | $2.19 B |
| 10/13/2025 | $41.00 | $41.71 (1.73%) | $44.93 | $40.20 | 923.91 K | $2.20 B |
| 10/10/2025 | $39.65 | $38.18 (-3.71%) | $40.68 | $37.98 | 662.10 K | $2.01 B |
| 10/09/2025 | $38.56 | $39.53 (2.52%) | $40.88 | $38.03 | 586.60 K | $2.08 B |
| 10/08/2025 | $39.23 | $38.59 (-1.63%) | $39.83 | $38.53 | 777.12 K | $2.03 B |
| 10/07/2025 | $39.35 | $38.85 (-1.27%) | $39.70 | $37.76 | 556.95 K | $2.04 B |
| 10/06/2025 | $38.05 | $38.25 (0.53%) | $39.30 | $37.60 | 556.10 K | $2.01 B |
| 10/03/2025 | $36.27 | $37.33 (2.92%) | $37.63 | $36.10 | 589.94 K | $1.96 B |
| 10/02/2025 | $37.02 | $36.34 (-1.84%) | $37.97 | $36.23 | 895.60 K | $1.91 B |
| 10/01/2025 | $33.73 | $37.54 (11.3%) | $38.00 | $33.59 | 906.76 K | $1.98 B |
| 09/30/2025 | $34.16 | $33.58 (-1.7%) | $34.38 | $32.75 | 881.53 K | $1.77 B |
| 09/29/2025 | $35.15 | $34.16 (-2.82%) | $35.71 | $33.66 | 673.39 K | $1.80 B |
| 09/26/2025 | $34.50 | $34.79 (0.84%) | $35.49 | $34.23 | 723.54 K | $1.83 B |
| 09/25/2025 | $32.61 | $34.84 (6.84%) | $35.31 | $32.61 | 1.40 M | $1.83 B |
| 09/24/2025 | $31.94 | $31.61 (-1.03%) | $32.68 | $31.25 | 549.52 K | $1.66 B |
| 09/23/2025 | $32.62 | $31.48 (-3.49%) | $33.74 | $31.45 | 831.08 K | $1.66 B |
| 09/22/2025 | $30.81 | $32.15 (4.35%) | $32.58 | $30.35 | 618.07 K | $1.69 B |
| 09/19/2025 | $31.65 | $30.81 (-2.65%) | $32.54 | $30.24 | 1.46 M | $1.62 B |
| 09/18/2025 | $29.13 | $31.27 (7.35%) | $31.40 | $28.84 | 724.15 K | $1.65 B |
| 09/17/2025 | $28.37 | $29.04 (2.36%) | $30.05 | $28.37 | 579.23 K | $1.53 B |
| 09/16/2025 | $28.61 | $28.37 (-0.84%) | $29.46 | $28.16 | 561.67 K | $1.49 B |
| 09/15/2025 | $28.00 | $28.80 (2.86%) | $29.22 | $27.71 | 700.80 K | $1.52 B |
| 09/12/2025 | $27.07 | $27.39 (1.18%) | $27.85 | $26.84 | 736.85 K | $1.44 B |
| 09/11/2025 | $27.64 | $27.33 (-1.12%) | $28.15 | $26.91 | 670.90 K | $1.44 B |
| 09/10/2025 | $26.05 | $28.02 (7.56%) | $28.46 | $26.05 | 1.22 M | $1.47 B |
| 09/09/2025 | $28.54 | $24.87 (-12.86%) | $28.63 | $24.67 | 765.23 K | $1.31 B |
| 09/08/2025 | $25.92 | $24.27 (-6.37%) | $26.00 | $23.77 | 675.10 K | $1.28 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.
