5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
-28.17%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-12.99%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
+73.22%
Ameresco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.81 | $26.82 (0.04%) | $27.54 | $26.35 | 907.22 K | $1.42 B |
| 06/25/2026 | $28.10 | $27.76 (-1.21%) | $28.61 | $26.96 | 570.23 K | $1.47 B |
| 06/24/2026 | $27.45 | $27.68 (0.84%) | $28.43 | $27.07 | 351.21 K | $1.46 B |
| 06/23/2026 | $27.50 | $27.77 (0.98%) | $28.83 | $27.00 | 719.04 K | $1.47 B |
| 06/22/2026 | $28.16 | $28.94 (2.77%) | $29.20 | $28.13 | 542.20 K | $1.53 B |
| 06/18/2026 | $27.75 | $28.64 (3.21%) | $28.69 | $27.50 | 854.76 K | $1.51 B |
| 06/17/2026 | $27.71 | $27.29 (-1.52%) | $29.18 | $26.79 | 638.43 K | $1.44 B |
| 06/16/2026 | $28.01 | $27.15 (-3.07%) | $28.59 | $27.05 | 623.17 K | $1.44 B |
| 06/15/2026 | $28.98 | $28.14 (-2.9%) | $29.39 | $28.05 | 523.70 K | $1.49 B |
| 06/12/2026 | $28.07 | $28.06 (-0.04%) | $28.98 | $27.77 | 445.02 K | $1.48 B |
| 06/11/2026 | $26.27 | $27.88 (6.13%) | $27.96 | $25.92 | 434.42 K | $1.47 B |
| 06/10/2026 | $26.53 | $25.79 (-2.79%) | $26.92 | $25.27 | 892.28 K | $1.36 B |
| 06/09/2026 | $27.92 | $26.93 (-3.55%) | $28.52 | $25.93 | 727.40 K | $1.42 B |
| 06/08/2026 | $29.37 | $27.76 (-5.48%) | $29.50 | $27.54 | 721.58 K | $1.47 B |
| 06/05/2026 | $31.75 | $28.46 (-10.36%) | $31.93 | $26.32 | 1.63 M | $1.51 B |
| 06/04/2026 | $32.49 | $32.73 (0.74%) | $33.24 | $32.24 | 397.66 K | $1.73 B |
| 06/03/2026 | $35.35 | $33.33 (-5.71%) | $36.28 | $32.96 | 620.01 K | $1.76 B |
| 06/02/2026 | $34.70 | $36.07 (3.95%) | $36.82 | $34.03 | 468.20 K | $1.91 B |
| 06/01/2026 | $35.32 | $34.60 (-2.04%) | $35.33 | $34.02 | 354.42 K | $1.83 B |
| 05/29/2026 | $36.59 | $35.98 (-1.67%) | $36.92 | $34.66 | 527.29 K | $1.90 B |
| 05/28/2026 | $35.60 | $36.56 (2.7%) | $36.92 | $35.27 | 459.08 K | $1.93 B |
| 05/27/2026 | $35.75 | $35.94 (0.53%) | $37.14 | $34.70 | 715.11 K | $1.90 B |
| 05/26/2026 | $33.47 | $35.51 (6.1%) | $36.39 | $33.47 | 1.32 M | $1.88 B |
| 05/22/2026 | $29.81 | $31.77 (6.57%) | $32.49 | $29.65 | 648.17 K | $1.68 B |
| 05/21/2026 | $29.07 | $30.22 (3.96%) | $30.65 | $29.07 | 405.43 K | $1.60 B |
| 05/20/2026 | $29.51 | $29.51 (0%) | $30.10 | $28.50 | 582.60 K | $1.56 B |
| 05/19/2026 | $30.72 | $28.93 (-5.83%) | $31.08 | $27.71 | 926.10 K | $1.53 B |
| 05/18/2026 | $33.03 | $31.02 (-6.09%) | $33.49 | $30.48 | 620.00 K | $1.64 B |
| 05/15/2026 | $32.16 | $33.03 (2.71%) | $34.35 | $31.73 | 1.05 M | $1.75 B |
| 05/14/2026 | $29.33 | $33.28 (13.47%) | $33.61 | $28.44 | 1.48 M | $1.76 B |
| 05/13/2026 | $29.50 | $28.98 (-1.76%) | $30.21 | $28.22 | 495.72 K | $1.53 B |
| 05/12/2026 | $30.01 | $29.23 (-2.6%) | $30.06 | $28.34 | 378.20 K | $1.55 B |
| 05/11/2026 | $30.00 | $30.58 (1.93%) | $30.93 | $29.93 | 359.90 K | $1.62 B |
| 05/08/2026 | $30.22 | $29.96 (-0.86%) | $30.74 | $29.36 | 406.20 K | $1.58 B |
| 05/07/2026 | $31.57 | $29.69 (-5.96%) | $31.79 | $29.61 | 429.10 K | $1.57 B |
| 05/06/2026 | $30.97 | $31.55 (1.87%) | $32.74 | $29.87 | 648.61 K | $1.67 B |
| 05/05/2026 | $29.72 | $30.78 (3.57%) | $33.00 | $29.51 | 882.83 K | $1.63 B |
| 05/04/2026 | $31.31 | $31.48 (0.54%) | $32.32 | $31.00 | 558.06 K | $1.66 B |
| 05/01/2026 | $29.56 | $31.36 (6.09%) | $31.51 | $29.50 | 607.41 K | $1.66 B |
| 04/30/2026 | $27.64 | $29.59 (7.05%) | $29.62 | $27.13 | 484.61 K | $1.56 B |
| 04/29/2026 | $27.78 | $27.29 (-1.76%) | $27.78 | $26.81 | 331.63 K | $1.44 B |
| 04/28/2026 | $27.50 | $27.74 (0.87%) | $27.90 | $26.86 | 323.40 K | $1.47 B |
| 04/27/2026 | $28.16 | $27.91 (-0.89%) | $28.82 | $27.49 | 408.40 K | $1.48 B |
| 04/24/2026 | $27.88 | $27.92 (0.14%) | $28.14 | $27.44 | 450.21 K | $1.48 B |
| 04/23/2026 | $27.81 | $27.76 (-0.18%) | $28.25 | $26.67 | 551.30 K | $1.47 B |
| 04/22/2026 | $27.53 | $27.54 (0.04%) | $28.81 | $27.09 | 415.54 K | $1.46 B |
| 04/21/2026 | $26.91 | $26.75 (-0.59%) | $27.86 | $26.53 | 511.25 K | $1.41 B |
| 04/20/2026 | $25.64 | $26.91 (4.95%) | $27.00 | $25.49 | 400.40 K | $1.42 B |
| 04/17/2026 | $25.59 | $25.87 (1.09%) | $26.17 | $25.41 | 437.60 K | $1.37 B |
| 04/16/2026 | $25.75 | $25.01 (-2.87%) | $25.76 | $24.63 | 475.71 K | $1.32 B |
| 04/15/2026 | $25.64 | $25.62 (-0.08%) | $26.00 | $25.19 | 355.10 K | $1.35 B |
| 04/14/2026 | $25.54 | $25.81 (1.06%) | $26.10 | $25.06 | 564.70 K | $1.36 B |
| 04/13/2026 | $26.13 | $24.82 (-5.01%) | $26.34 | $24.68 | 451.33 K | $1.31 B |
| 04/10/2026 | $26.08 | $26.40 (1.23%) | $27.25 | $25.74 | 518.36 K | $1.40 B |
| 04/09/2026 | $25.12 | $26.00 (3.5%) | $26.31 | $25.12 | 440.26 K | $1.38 B |
| 04/08/2026 | $25.32 | $25.26 (-0.24%) | $25.80 | $24.55 | 880.49 K | $1.34 B |
| 04/07/2026 | $24.07 | $24.01 (-0.25%) | $24.49 | $23.23 | 769.72 K | $1.27 B |
| 04/06/2026 | $24.51 | $24.00 (-2.08%) | $24.78 | $23.75 | 465.41 K | $1.27 B |
| 04/02/2026 | $23.87 | $24.59 (3.02%) | $25.05 | $23.20 | 755.00 K | $1.30 B |
| 04/01/2026 | $24.84 | $24.67 (-0.68%) | $25.70 | $23.65 | 780.03 K | $1.30 B |
| 03/31/2026 | $25.18 | $25.50 (1.27%) | $25.62 | $24.03 | 952.60 K | $1.35 B |
| 03/30/2026 | $27.49 | $24.77 (-9.89%) | $27.49 | $24.70 | 514.00 K | $1.31 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.
