Ameresco, Inc. Class A Common Stock (AMRC)

Historical Prices For Ameresco, Inc. Class A Common Stock (AMRC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.81	12.23	11.77	12.18	369,707	12.18
4/01/2025	12.11	12.41	11.74	12.02	619,222	12.02
3/31/2025	11.98	12.36	11.82	12.08	694,615	12.08
3/28/2025	12.32	12.75	12.14	12.36	623,363	12.36
3/27/2025	12.25	12.49	12.10	12.30	317,403	12.30
3/26/2025	12.81	13.19	12.07	12.34	317,944	12.34
3/25/2025	12.98	13.34	12.66	12.77	534,406	12.77
3/24/2025	13.69	13.74	12.88	12.91	895,155	12.91
3/21/2025	12.60	13.66	12.53	13.41	1,217,864	13.41
3/20/2025	12.77	13.67	12.45	12.79	1,064,912	12.79
3/19/2025	11.92	13.16	11.80	12.90	1,047,301	12.90
3/18/2025	11.39	12.46	11.25	12.04	797,918	12.04
3/17/2025	10.40	11.86	10.40	11.56	720,496	11.56
3/14/2025	10.15	10.58	10.00	10.54	894,525	10.54
3/13/2025	10.39	10.72	9.73	10.00	814,329	10.00
3/12/2025	10.53	10.60	10.02	10.56	749,332	10.56
3/11/2025	10.46	10.68	9.93	10.32	788,926	10.32
3/10/2025	10.89	11.31	10.05	10.34	1,213,774	10.34
3/07/2025	10.11	11.38	10.04	11.09	1,991,458	11.09
3/06/2025	9.68	9.73	9.04	9.29	1,089,709	9.29
3/05/2025	9.76	10.15	9.54	9.93	1,760,764	9.93
3/04/2025	10.04	10.34	9.39	9.59	2,144,368	9.59
3/03/2025	12.05	12.15	10.40	10.56	2,080,271	10.56
2/28/2025	16.29	16.49	11.78	11.80	3,509,577	11.80
2/27/2025	18.09	18.43	17.83	18.33	758,240	18.33
2/26/2025	18.37	19.33	18.19	18.25	412,748	18.25
2/25/2025	18.39	18.54	17.88	18.39	254,539	18.39
2/24/2025	18.77	18.99	18.01	18.30	365,253	18.30
2/21/2025	20.00	20.22	18.61	18.69	243,229	18.69
2/20/2025	19.15	19.85	18.97	19.59	353,211	19.59
2/19/2025	19.20	19.66	18.87	19.04	398,312	19.04
2/18/2025	19.45	19.45	18.65	19.06	958,771	19.06
2/14/2025	19.48	19.83	18.99	19.62	274,202	19.62
2/13/2025	19.29	19.39	18.91	19.08	387,623	19.08
2/12/2025	19.38	19.76	19.00	19.07	275,445	19.07
2/11/2025	20.20	20.52	19.88	19.93	192,185	19.93
2/10/2025	20.85	21.22	20.45	20.67	307,406	20.67
2/07/2025	20.96	21.25	20.29	20.73	275,494	20.73
2/06/2025	20.62	21.59	20.57	21.11	229,828	21.11
2/05/2025	20.43	21.11	20.14	20.19	199,179	20.19
2/04/2025	20.78	21.30	20.39	20.48	385,594	20.48
2/03/2025	21.28	22.00	20.53	20.87	479,878	20.87
1/31/2025	22.68	22.99	22.20	22.63	244,068	22.63
1/30/2025	22.49	22.72	22.13	22.50	165,577	22.50
1/29/2025	21.90	22.28	21.48	22.02	272,600	22.02
1/28/2025	22.37	22.37	21.38	21.49	238,255	21.49
1/27/2025	22.34	22.63	21.27	22.00	337,994	22.00
1/24/2025	22.52	23.00	22.46	22.65	264,017	22.65
1/23/2025	22.92	23.11	22.18	22.67	561,507	22.67
1/22/2025	24.20	24.20	22.70	23.05	325,386	23.05
1/21/2025	23.42	24.28	22.99	24.20	410,444	24.20
1/17/2025	25.23	25.30	22.56	23.05	2,116,851	23.05
1/16/2025	23.44	24.96	23.41	24.69	383,935	24.69
1/15/2025	24.30	24.98	23.27	23.35	476,543	23.35
1/14/2025	24.64	25.10	23.46	23.94	298,162	23.94
1/13/2025	25.42	25.42	23.53	24.19	530,657	24.19
1/10/2025	26.69	26.72	25.30	25.67	226,226	25.67
1/08/2025	27.62	27.73	26.45	27.10	193,622	27.10
1/07/2025	28.20	28.59	27.34	28.17	228,057	28.17
1/06/2025	28.05	28.87	27.84	27.91	282,061	27.91
1/03/2025	25.56	27.58	25.44	27.51	415,400	27.51