NYSE:AMRC | Historical Stock Price | Ameresco, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.73$7.24$14.03$27.20$52.73$102.222010-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.67$31.67272,000——
2023-12-28$32.53$32.53275,900——
2023-12-27$32.30$32.30257,800——
2023-12-26$32.38$32.38187,600——
2023-12-22$31.39$31.39297,900——
2023-12-21$31.46$31.46326,100——
2023-12-20$30.67$30.67376,600——
2023-12-19$33.06$33.06361,300——
2023-12-18$32.04$32.04464,600——
2023-12-15$33.86$33.861,461,200——
2023-12-14$36.52$36.52768,700——
2023-12-13$33.19$33.19484,700——
2023-12-12$29.28$29.28496,600——
2023-12-11$31.68$31.68354,600——
2023-12-08$31.75$31.75410,000——
2023-12-07$32.04$32.04607,600——
2023-12-06$30.22$30.22390,600——
2023-12-05$30.35$30.35596,000——
2023-12-04$32.36$32.36441,000——
2023-12-01$31.72$31.72561,300——
2023-11-30$29.96$29.961,067,200——
2023-11-29$28.34$28.34388,100——
2023-11-28$28.57$28.57297,500——
2023-11-27$27.50$27.50347,200——
2023-11-24$28.53$28.53213,100——
2023-11-22$28.70$28.70362,000——
2023-11-21$27.75$27.75268,700——
2023-11-20$29.30$29.30450,000——
2023-11-17$28.94$28.94762,700——
2023-11-16$26.06$26.06508,600——
2023-11-15$28.02$28.02785,400——
2023-11-14$27.15$27.151,256,600——
2023-11-13$22.51$22.51613,500——
2023-11-10$22.29$22.29837,200——
2023-11-09$22.72$22.721,114,600——
2023-11-08$21.71$21.711,130,200——
2023-11-07$22.65$22.653,625,600——
2023-11-06$26.61$26.611,153,700——
2023-11-03$29.81$29.811,003,200——
2023-11-02$27.14$27.14640,000——
2023-11-01$25.53$25.53762,200——
2023-10-31$26.15$26.15949,600——
2023-10-30$27.63$27.63381,300——
2023-10-27$27.26$27.26608,400——
2023-10-26$27.46$27.46420,000——
2023-10-25$28.00$28.00576,300——
2023-10-24$29.73$29.73511,600——
2023-10-23$28.54$28.54363,100——
2023-10-20$29.54$29.54657,800——
2023-10-19$31.63$31.63273,000——
2023-10-18$32.91$32.91455,700——
2023-10-17$34.69$34.69256,700——
2023-10-16$34.37$34.37272,700——
2023-10-13$33.30$33.30313,100——
2023-10-12$33.37$33.37375,700——
2023-10-11$35.50$35.50302,900——
2023-10-10$35.79$35.79292,400——
2023-10-09$32.57$32.57339,800——
2023-10-06$33.19$33.19647,500——
2023-10-05$33.09$33.09331,400——
2023-10-04$35.23$35.23398,200——
2023-10-03$33.82$33.82306,400——
2023-10-02$35.41$35.41333,200——
2023-09-29$38.56$38.56371,300——
2023-09-28$38.48$38.48398,600——
2023-09-27$39.53$39.53323,700——
2023-09-26$40.48$40.48252,700——
2023-09-25$42.00$42.00298,100——
2023-09-22$41.99$41.99386,700——
2023-09-21$41.17$41.17569,500——
2023-09-20$41.72$41.72281,900——
2023-09-19$43.25$43.25383,200——
2023-09-18$43.55$43.55422,600——
2023-09-15$46.75$46.75636,000——
2023-09-14$46.79$46.79483,400——
2023-09-13$44.14$44.14562,700——
2023-09-12$43.53$43.53361,600——
2023-09-11$42.70$42.70335,100——
2023-09-08$40.94$40.94220,600——
2023-09-07$41.70$41.70196,200——
2023-09-06$42.49$42.49205,000——
2023-09-05$43.41$43.41309,500——
2023-09-01$44.08$44.08246,500——
2023-08-31$43.49$43.49259,300——
2023-08-30$43.37$43.37243,100——
2023-08-29$44.64$44.64264,500——
2023-08-28$42.37$42.37271,700——
2023-08-25$42.20$42.20423,400——
2023-08-24$43.36$43.36331,700——
2023-08-23$45.03$45.03462,800——
2023-08-22$45.22$45.22415,200——
2023-08-21$47.37$47.37164,100——
2023-08-18$47.42$47.42303,600——
2023-08-17$46.57$46.57318,600——
2023-08-16$47.36$47.36356,200——
2023-08-15$49.14$49.14319,500——
2023-08-14$51.14$51.14310,200——
2023-08-11$50.15$50.15226,100——
2023-08-10$50.12$50.12225,300——
2023-08-09$51.00$51.00172,400——
2023-08-08$51.49$51.49310,000——
2023-08-07$51.37$51.37715,400——
2023-08-04$50.03$50.03330,800——
2023-08-03$52.02$52.02503,500——
2023-08-02$51.21$51.21469,700——
2023-08-01$52.68$52.68918,500——
2023-07-31$58.21$58.21380,900——
2023-07-28$57.42$57.42243,300——
2023-07-27$56.59$56.59172,500——
2023-07-26$58.69$58.69255,100——
2023-07-25$57.98$57.98237,600——
2023-07-24$58.39$58.39239,800——
2023-07-21$59.05$59.05632,900——
2023-07-20$61.14$61.14475,400——
2023-07-19$63.01$63.01937,400——
2023-07-18$59.06$59.06767,800——
2023-07-17$55.14$55.14323,200——
2023-07-14$53.82$53.82330,400——
2023-07-13$54.88$54.88516,400——
2023-07-12$54.75$54.75490,500——
2023-07-11$52.13$52.13449,700——
2023-07-10$50.87$50.87379,200——
2023-07-07$46.49$46.49152,500——
2023-07-06$46.40$46.40299,500——
2023-07-05$47.20$47.20213,200——
2023-07-03$47.58$47.58113,600——
2023-06-30$48.63$48.63257,200——
2023-06-29$48.84$48.84335,700——
2023-06-28$47.43$47.43305,600——
2023-06-27$46.17$46.17246,300——
2023-06-26$44.69$44.69398,200——
2023-06-23$47.13$47.13645,200——
2023-06-22$46.62$46.62420,500——
2023-06-21$46.48$46.48232,400——
2023-06-20$45.91$45.91274,500——
2023-06-16$46.55$46.55624,600——
2023-06-15$49.21$49.21260,100——
2023-06-14$49.68$49.68364,600——
2023-06-13$51.00$51.00347,600——
2023-06-12$47.94$47.94209,100——
2023-06-09$47.14$47.14294,100——
2023-06-08$47.96$47.96199,300——
2023-06-07$49.08$49.08285,900——
2023-06-06$47.49$47.49264,300——
2023-06-05$45.27$45.27200,600——
2023-06-02$45.98$45.98274,400——
2023-06-01$44.16$44.16242,600——
2023-05-31$43.08$43.08291,400——
2023-05-30$43.73$43.73243,700——
2023-05-26$43.25$43.25203,700——
2023-05-25$42.87$42.87302,600——
2023-05-24$44.34$44.34287,800——
2023-05-23$45.73$45.73234,000——
2023-05-22$45.27$45.27195,700——
2023-05-19$43.21$43.21307,100——
2023-05-18$43.59$43.59256,900——
2023-05-17$44.30$44.30326,400——
2023-05-16$42.47$42.47326,300——
2023-05-15$43.65$43.65357,900——
2023-05-12$43.22$43.22447,700——
2023-05-11$40.72$40.72380,200——
2023-05-10$41.58$41.58260,800——
2023-05-09$42.13$42.13356,200——
2023-05-08$42.36$42.36259,200——
2023-05-05$43.03$43.03326,600——
2023-05-04$41.33$41.33331,900——
2023-05-03$42.28$42.28428,200——
2023-05-02$44.87$44.871,151,200——
2023-05-01$40.78$40.78549,400——
2023-04-28$41.60$41.60487,000——
2023-04-27$41.35$41.35327,100——
2023-04-26$40.93$40.93333,600——
2023-04-25$43.54$43.54289,700——
2023-04-24$46.62$46.62529,300——
2023-04-21$43.56$43.56302,200——
2023-04-20$43.76$43.76702,900——
2023-04-19$44.90$44.90513,100——
2023-04-18$46.55$46.55274,400——
2023-04-17$47.25$47.25187,900——
2023-04-14$45.80$45.80175,900——
2023-04-13$47.01$47.01275,600——
2023-04-12$45.50$45.50198,000——
2023-04-11$46.18$46.18326,200——
2023-04-10$44.99$44.99371,600——
2023-04-06$44.55$44.55196,900——
2023-04-05$44.37$44.37213,500——
2023-04-04$45.90$45.90310,500——
2023-04-03$47.40$47.40426,800——
2023-03-31$49.22$49.22559,700——
2023-03-30$46.76$46.76332,400——
2023-03-29$45.88$45.88369,500——
2023-03-28$45.46$45.46287,000——
2023-03-27$44.48$44.48333,600——
2023-03-24$43.50$43.50244,900——
2023-03-23$43.49$43.49255,800——
2023-03-22$43.57$43.57535,700——
2023-03-21$45.28$45.28561,900——
2023-03-20$42.75$42.75369,000——
2023-03-17$43.15$43.15739,700——
2023-03-16$44.09$44.09479,900——
2023-03-15$43.74$43.74409,300——
2023-03-14$44.54$44.54370,800——
2023-03-13$45.66$45.66256,500——
2023-03-10$46.05$46.05612,900——
2023-03-09$44.51$44.51334,600——
2023-03-08$45.70$45.70367,800——
2023-03-07$45.71$45.71451,900——
2023-03-06$46.46$46.46350,800——
2023-03-03$45.72$45.72263,300——
2023-03-02$44.24$44.24682,900——
2023-03-01$46.69$46.69807,000——
2023-02-28$43.95$43.951,944,600——
2023-02-27$51.80$51.80330,800——
2023-02-24$50.24$50.24225,500——
2023-02-23$52.33$52.33230,000——
2023-02-22$51.48$51.48226,600——
2023-02-21$51.89$51.89348,100——
2023-02-17$55.20$55.20277,800——
2023-02-16$56.08$56.08219,400——
2023-02-15$59.94$59.94351,000——
2023-02-14$55.25$55.25227,200——
2023-02-13$55.07$55.07349,700——
2023-02-10$53.97$53.97267,200——
2023-02-09$54.33$54.33229,600——
2023-02-08$54.77$54.77283,200——
2023-02-07$56.71$56.71757,300——
2023-02-06$56.43$56.43499,000——
2023-02-03$60.16$60.16255,300——
2023-02-02$62.09$62.09305,300——
2023-02-01$64.31$64.31256,700——
2023-01-31$64.47$64.47346,700——
2023-01-30$62.61$62.61173,200——
2023-01-27$64.58$64.58145,100——
2023-01-26$62.92$62.92255,100——
2023-01-25$63.07$63.07166,300——
2023-01-24$64.14$64.14195,900——
2023-01-23$64.26$64.26237,500——
2023-01-20$61.75$61.75157,800——
2023-01-19$59.52$59.52226,500——
2023-01-18$61.20$61.20164,600——
2023-01-17$60.90$60.90190,200——
2023-01-13$59.70$59.70292,100——
2023-01-12$60.07$60.07253,800——
2023-01-11$59.03$59.03183,300——
2023-01-10$57.44$57.44252,900——
2023-01-09$56.56$56.56281,200——
2023-01-06$55.27$55.27433,700——
2023-01-05$52.95$52.95230,600——
2023-01-04$57.62$57.62269,200——
2023-01-03$55.62$55.62270,300——