5 DAY PERFORMANCE
+151.67%
1 MONTH PERFORMANCE
+46.36%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
-16.01%
YEAR-TO-DATE PERFORMANCE
+18.87%
1 YEAR PERFORMANCE
+34.12%
Ameresco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.53 | $10.48 (-0.47%) | $10.60 | $10.02 | 438,076 | $532.50 M |
| 03/11/2025 | $10.46 | $10.32 (-1.34%) | $10.68 | $9.93 | 788,302 | $541.42 M |
| 03/10/2025 | $10.89 | $10.34 (-5.05%) | $11.31 | $10.05 | 1.21 M | $542.47 M |
| 03/07/2025 | $10.11 | $11.09 (9.69%) | $11.38 | $10.04 | 1.99 M | $581.81 M |
| 03/06/2025 | $9.68 | $9.29 (-4.03%) | $9.74 | $9.04 | 1.10 M | $487.38 M |
| 03/05/2025 | $9.76 | $9.93 (1.74%) | $10.15 | $9.54 | 1.76 M | $520.96 M |
| 03/04/2025 | $10.04 | $9.59 (-4.48%) | $10.34 | $9.39 | 2.14 M | $503.12 M |
| 03/03/2025 | $12.05 | $10.56 (-12.37%) | $12.15 | $10.40 | 2.08 M | $554.01 M |
| 02/28/2025 | $16.29 | $11.80 (-27.56%) | $16.49 | $11.78 | 3.51 M | $618.08 M |
| 02/27/2025 | $18.09 | $18.33 (1.33%) | $18.43 | $17.83 | 761,900 | $960.13 M |
| 02/26/2025 | $18.37 | $18.25 (-0.65%) | $19.33 | $18.19 | 412,748 | $955.94 M |
| 02/25/2025 | $18.39 | $18.39 (0%) | $18.54 | $17.88 | 254,539 | $963.27 M |
| 02/24/2025 | $18.77 | $18.30 (-2.5%) | $18.99 | $18.01 | 365,300 | $959.16 M |
| 02/21/2025 | $20.00 | $18.69 (-6.55%) | $20.22 | $18.61 | 243,229 | $979.60 M |
| 02/20/2025 | $19.15 | $19.59 (2.3%) | $19.85 | $18.97 | 353,644 | $1.03 B |
| 02/19/2025 | $19.20 | $19.04 (-0.83%) | $19.66 | $18.87 | 398,314 | $997.94 M |
| 02/18/2025 | $19.45 | $19.06 (-2.01%) | $19.45 | $18.65 | 958,800 | $998.99 M |
| 02/14/2025 | $19.48 | $19.62 (0.72%) | $19.83 | $18.99 | 274,202 | $1.03 B |
| 02/13/2025 | $19.29 | $19.08 (-1.09%) | $19.39 | $18.91 | 387,623 | $1.00 B |
| 02/12/2025 | $19.38 | $19.07 (-1.6%) | $19.76 | $19.00 | 275,618 | $999.52 M |
| 02/11/2025 | $20.20 | $19.93 (-1.34%) | $20.52 | $19.88 | 192,200 | $1.04 B |
| 02/10/2025 | $20.85 | $20.67 (-0.86%) | $21.22 | $20.45 | 307,412 | $1.08 B |
| 02/07/2025 | $20.96 | $20.73 (-1.1%) | $21.25 | $20.29 | 275,500 | $1.09 B |
| 02/06/2025 | $20.62 | $21.11 (2.38%) | $21.59 | $20.58 | 229,828 | $1.11 B |
| 02/05/2025 | $20.43 | $20.19 (-1.17%) | $21.11 | $20.14 | 199,200 | $1.06 B |
| 02/04/2025 | $20.78 | $20.48 (-1.44%) | $21.30 | $20.39 | 385,614 | $1.07 B |
| 02/03/2025 | $21.28 | $20.87 (-1.93%) | $22.00 | $20.53 | 480,078 | $1.09 B |
| 01/31/2025 | $22.68 | $22.63 (-0.22%) | $22.99 | $22.20 | 244,100 | $1.19 B |
| 01/30/2025 | $22.49 | $22.50 (0.04%) | $22.72 | $22.13 | 165,600 | $1.18 B |
| 01/29/2025 | $21.90 | $22.02 (0.55%) | $22.28 | $21.48 | 272,600 | $1.15 B |
| 01/28/2025 | $22.37 | $21.49 (-3.93%) | $22.37 | $21.38 | 238,323 | $1.13 B |
| 01/27/2025 | $22.34 | $22.00 (-1.52%) | $22.63 | $21.27 | 338,000 | $1.15 B |
| 01/24/2025 | $22.52 | $22.65 (0.58%) | $23.00 | $22.46 | 264,017 | $1.19 B |
| 01/23/2025 | $22.92 | $22.67 (-1.09%) | $23.12 | $22.18 | 561,522 | $1.19 B |
| 01/22/2025 | $24.20 | $23.05 (-4.75%) | $24.20 | $22.70 | 325,400 | $1.21 B |
| 01/21/2025 | $23.42 | $24.20 (3.33%) | $24.28 | $22.99 | 410,494 | $1.27 B |
| 01/17/2025 | $25.23 | $23.05 (-8.64%) | $25.30 | $22.56 | 2.12 M | $1.21 B |
| 01/16/2025 | $23.44 | $24.69 (5.33%) | $24.96 | $23.41 | 383,935 | $1.29 B |
| 01/15/2025 | $24.30 | $23.35 (-3.91%) | $24.98 | $23.27 | 476,743 | $1.22 B |
| 01/14/2025 | $24.64 | $23.94 (-2.84%) | $25.10 | $23.46 | 298,200 | $1.25 B |
| 01/13/2025 | $25.42 | $24.19 (-4.84%) | $25.42 | $23.53 | 531,600 | $1.27 B |
| 01/10/2025 | $26.69 | $25.67 (-3.82%) | $26.72 | $25.30 | 226,226 | $1.35 B |
| 01/08/2025 | $27.62 | $27.10 (-1.88%) | $27.73 | $26.46 | 193,622 | $1.42 B |
| 01/07/2025 | $28.20 | $28.17 (-0.11%) | $28.59 | $27.34 | 228,100 | $1.48 B |
| 01/06/2025 | $28.05 | $27.91 (-0.5%) | $28.87 | $27.84 | 282,100 | $1.46 B |
| 01/03/2025 | $25.56 | $27.51 (7.63%) | $27.58 | $25.44 | 415,400 | $1.44 B |
| 01/02/2025 | $23.95 | $25.14 (4.97%) | $25.38 | $23.95 | 330,227 | $1.32 B |
| 12/31/2024 | $23.18 | $23.48 (1.29%) | $23.60 | $23.09 | 375,000 | $1.23 B |
| 12/30/2024 | $22.87 | $22.97 (0.44%) | $23.23 | $22.44 | 347,700 | $1.20 B |
| 12/27/2024 | $23.18 | $23.18 (0%) | $23.61 | $22.69 | 376,441 | $1.21 B |
| 12/26/2024 | $23.22 | $23.47 (1.08%) | $23.94 | $22.90 | 213,100 | $1.23 B |
| 12/24/2024 | $22.99 | $23.53 (2.35%) | $23.54 | $22.50 | 148,822 | $1.23 B |
| 12/23/2024 | $22.35 | $22.85 (2.24%) | $22.97 | $22.15 | 243,708 | $1.20 B |
| 12/20/2024 | $21.79 | $22.35 (2.57%) | $22.98 | $21.76 | 560,548 | $1.17 B |
| 12/19/2024 | $23.28 | $22.10 (-5.07%) | $23.28 | $21.89 | 376,059 | $1.16 B |
| 12/18/2024 | $23.99 | $22.90 (-4.54%) | $25.20 | $22.49 | 308,471 | $1.20 B |
| 12/17/2024 | $24.00 | $23.92 (-0.33%) | $24.57 | $23.75 | 319,523 | $1.25 B |
| 12/16/2024 | $24.72 | $24.31 (-1.66%) | $25.35 | $24.10 | 295,546 | $1.27 B |
| 12/13/2024 | $25.09 | $25.00 (-0.36%) | $25.42 | $24.53 | 225,000 | $1.31 B |
| 12/12/2024 | $25.76 | $25.16 (-2.33%) | $26.05 | $25.07 | 298,800 | $1.32 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.
