Ameresco, Inc. Class A Common Stock (AMRC)

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

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	14.22	14.31	13.76	13.78	552,476	13.78
5/29/2025	14.37	14.47	13.82	14.36	614,377	14.36
5/28/2025	14.28	14.44	13.72	14.06	354,292	14.06
5/27/2025	13.98	14.33	13.54	14.19	341,875	14.19
5/23/2025	13.34	13.82	13.34	13.65	247,759	13.65
5/22/2025	13.75	13.77	12.95	13.65	567,332	13.65
5/21/2025	14.35	14.75	14.14	14.16	376,911	14.16
5/20/2025	14.68	15.27	14.50	14.66	392,232	14.66
5/19/2025	14.48	14.95	14.26	14.68	381,859	14.68
5/16/2025	14.74	15.15	14.50	14.96	449,540	14.96
5/15/2025	13.97	14.90	13.62	14.76	404,410	14.76
5/14/2025	14.31	14.73	13.96	14.21	401,418	14.21
5/13/2025	14.68	15.60	14.53	14.57	1,072,155	14.57
5/12/2025	14.01	14.85	13.69	14.55	890,923	14.55
5/09/2025	13.21	13.81	13.14	13.36	474,012	13.36
5/08/2025	12.94	13.50	12.51	13.19	648,490	13.19
5/07/2025	12.87	13.56	12.37	12.67	730,198	12.67
5/06/2025	14.00	15.59	12.92	13.00	2,133,829	13.00
5/05/2025	11.83	12.08	11.48	11.63	587,906	11.63
5/02/2025	11.31	12.06	11.21	12.00	881,901	12.00
5/01/2025	10.85	11.55	10.85	11.06	546,302	11.06
4/30/2025	10.42	10.63	10.16	10.63	533,298	10.63
4/29/2025	10.80	11.09	10.55	10.86	434,951	10.86
4/28/2025	10.65	10.93	10.40	10.72	422,876	10.72
4/25/2025	10.06	10.90	9.99	10.75	621,962	10.75
4/24/2025	9.45	10.09	9.41	10.06	542,607	10.06
4/23/2025	10.14	10.49	9.36	9.41	843,419	9.41
4/22/2025	8.72	9.79	8.67	9.68	888,987	9.68
4/21/2025	9.69	9.69	8.49	8.66	789,001	8.66
4/17/2025	10.08	10.47	9.63	9.95	2,691,638	9.95
4/16/2025	9.55	10.62	9.50	10.19	1,196,091	10.19
4/15/2025	9.73	10.03	9.51	9.58	517,248	9.58
4/14/2025	10.26	10.39	9.85	10.09	411,070	10.09
4/11/2025	10.19	10.19	9.55	9.99	374,865	9.99
4/10/2025	10.50	10.77	9.74	10.22	683,608	10.22
4/09/2025	9.04	11.14	9.00	10.81	794,582	10.81
4/08/2025	10.62	10.75	9.14	9.28	860,841	9.28
4/07/2025	10.04	11.10	9.90	10.10	679,658	10.10
4/04/2025	10.75	10.85	10.04	10.82	715,720	10.82
4/03/2025	11.48	11.77	10.96	11.23	466,976	11.23
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