5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+11.12%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
-14.99%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
+36.18%
Ameresco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $24.72 | $25.24 (2.1%) | $25.37 | $24.63 | 499.73 K | $1.33 B |
| 07/07/2026 | $26.44 | $25.49 (-3.59%) | $26.44 | $24.85 | 465.70 K | $1.35 B |
| 07/06/2026 | $25.72 | $27.05 (5.17%) | $27.11 | $25.60 | 483.00 K | $1.43 B |
| 07/02/2026 | $26.93 | $25.40 (-5.68%) | $27.56 | $24.34 | 566.96 K | $1.34 B |
| 07/01/2026 | $27.10 | $26.53 (-2.1%) | $27.91 | $25.95 | 498.74 K | $1.40 B |
| 06/30/2026 | $26.97 | $27.60 (2.34%) | $27.78 | $26.75 | 435.40 K | $1.46 B |
| 06/29/2026 | $26.98 | $26.57 (-1.52%) | $27.33 | $25.80 | 549.14 K | $1.41 B |
| 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 |
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.
