5 DAY PERFORMANCE
-12.35%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
-19.65%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
+80.23%
Ameresco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.50 | $28.98 (-1.76%) | $30.21 | $28.22 | 488.17 K | $1.57 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 | $1.46 B |
| 04/27/2026 | $28.16 | $27.91 (-0.89%) | $28.82 | $27.49 | 408.40 K | $1.47 B |
| 04/24/2026 | $27.88 | $27.92 (0.14%) | $28.14 | $27.44 | 450.21 K | $1.47 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 | $1.45 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 | $1.39 B |
| 04/09/2026 | $25.12 | $26.00 (3.5%) | $26.31 | $25.12 | 440.26 K | $1.37 B |
| 04/08/2026 | $25.32 | $25.26 (-0.24%) | $25.80 | $24.55 | 880.49 K | $1.33 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 |
| 03/27/2026 | $27.17 | $26.75 (-1.55%) | $27.57 | $26.37 | 654.33 K | $1.41 B |
| 03/26/2026 | $28.40 | $27.25 (-4.05%) | $29.12 | $27.04 | 550.40 K | $1.44 B |
| 03/25/2026 | $28.87 | $28.77 (-0.35%) | $29.05 | $27.62 | 654.20 K | $1.52 B |
| 03/24/2026 | $27.53 | $28.32 (2.87%) | $28.60 | $27.43 | 335.60 K | $1.49 B |
| 03/23/2026 | $26.99 | $27.72 (2.7%) | $28.00 | $26.99 | 542.45 K | $1.46 B |
| 03/20/2026 | $26.86 | $26.66 (-0.74%) | $27.75 | $25.83 | 1.31 M | $1.41 B |
| 03/19/2026 | $25.97 | $26.83 (3.31%) | $27.25 | $25.36 | 338.30 K | $1.42 B |
| 03/18/2026 | $26.08 | $26.68 (2.3%) | $26.77 | $25.52 | 443.20 K | $1.41 B |
| 03/17/2026 | $25.93 | $26.12 (0.73%) | $26.30 | $25.49 | 289.53 K | $1.38 B |
| 03/16/2026 | $25.35 | $25.59 (0.95%) | $25.85 | $24.77 | 417.73 K | $1.35 B |
| 03/13/2026 | $26.26 | $24.71 (-5.9%) | $26.54 | $24.67 | 655.40 K | $1.30 B |
| 03/12/2026 | $25.31 | $26.28 (3.83%) | $26.97 | $25.13 | 490.81 K | $1.39 B |
| 03/11/2026 | $26.51 | $25.82 (-2.6%) | $26.90 | $25.80 | 620.00 K | $1.36 B |
| 03/10/2026 | $26.23 | $26.36 (0.5%) | $26.88 | $25.81 | 474.91 K | $1.39 B |
| 03/09/2026 | $25.11 | $26.24 (4.5%) | $26.58 | $24.51 | 401.93 K | $1.38 B |
| 03/06/2026 | $26.24 | $25.70 (-2.06%) | $26.61 | $25.65 | 559.55 K | $1.36 B |
| 03/05/2026 | $27.71 | $27.14 (-2.06%) | $27.91 | $26.65 | 425.10 K | $1.43 B |
| 03/04/2026 | $28.73 | $28.15 (-2.02%) | $29.81 | $28.11 | 521.33 K | $1.49 B |
| 03/03/2026 | $31.00 | $27.90 (-10%) | $31.15 | $26.30 | 1.18 M | $1.47 B |
| 03/02/2026 | $29.27 | $30.95 (5.74%) | $31.35 | $29.21 | 462.20 K | $1.63 B |
| 02/27/2026 | $31.13 | $30.46 (-2.15%) | $31.28 | $29.57 | 483.83 K | $1.61 B |
| 02/26/2026 | $32.30 | $31.87 (-1.33%) | $32.30 | $30.66 | 438.11 K | $1.68 B |
| 02/25/2026 | $33.47 | $32.86 (-1.82%) | $33.60 | $32.67 | 332.10 K | $1.74 B |
| 02/24/2026 | $32.75 | $33.24 (1.5%) | $33.74 | $31.75 | 368.70 K | $1.76 B |
| 02/23/2026 | $33.49 | $32.88 (-1.82%) | $33.85 | $32.00 | 295.30 K | $1.74 B |
| 02/20/2026 | $33.70 | $33.73 (0.09%) | $34.57 | $32.96 | 458.00 K | $1.79 B |
| 02/19/2026 | $32.81 | $33.95 (3.47%) | $34.00 | $32.34 | 315.80 K | $1.80 B |
| 02/18/2026 | $32.60 | $32.93 (1.01%) | $33.90 | $32.47 | 355.50 K | $1.74 B |
| 02/17/2026 | $32.71 | $32.49 (-0.67%) | $33.06 | $31.15 | 489.50 K | $1.72 B |
| 02/13/2026 | $33.45 | $32.68 (-2.3%) | $34.15 | $32.19 | 434.70 K | $1.73 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.
