American Superconductor Corporation (AMSC)
NASDAQ: AMSC · Real-Time Price · USD
28.70
+1.66 (6.14%)
At close: Nov 5, 2024, 4:00 PM
28.95
+0.25 (0.87%)
After-hours: Nov 5, 2024, 6:02 PM EST
American Superconductor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 28.05 | 29.07 | 26.66 | 27.04 | 27.04 | -5.26% | 1,809,214 |
Nov 1, 2024 | 24.75 | 29.60 | 24.56 | 28.54 | 28.54 | 16.39% | 2,745,563 |
Oct 31, 2024 | 24.50 | 26.56 | 22.72 | 24.52 | 24.52 | 4.43% | 2,244,937 |
Oct 30, 2024 | 23.56 | 24.33 | 22.93 | 23.48 | 23.48 | -2.49% | 776,121 |
Oct 29, 2024 | 24.52 | 24.52 | 23.51 | 24.08 | 24.08 | -0.58% | 618,022 |
Oct 28, 2024 | 23.30 | 24.69 | 23.30 | 24.22 | 24.22 | 5.63% | 892,732 |
Oct 25, 2024 | 23.05 | 23.82 | 22.77 | 22.93 | 22.93 | 1.28% | 538,284 |
Oct 24, 2024 | 22.36 | 22.99 | 22.15 | 22.64 | 22.64 | 2.03% | 696,661 |
Oct 23, 2024 | 22.82 | 23.29 | 21.96 | 22.19 | 22.19 | -5.01% | 904,584 |
Oct 22, 2024 | 23.46 | 23.73 | 23.07 | 23.36 | 23.36 | -2.05% | 552,093 |
Oct 21, 2024 | 24.91 | 24.91 | 22.37 | 23.85 | 23.85 | -4.29% | 1,703,207 |
Oct 18, 2024 | 25.00 | 25.59 | 24.03 | 24.92 | 24.92 | 0.77% | 1,119,751 |
Oct 17, 2024 | 26.70 | 27.10 | 24.65 | 24.73 | 24.73 | -6.29% | 1,706,447 |
Oct 16, 2024 | 23.70 | 26.67 | 23.13 | 26.39 | 26.39 | 13.41% | 2,121,271 |
Oct 15, 2024 | 23.81 | 23.98 | 22.68 | 23.27 | 23.27 | -2.27% | 591,020 |
Oct 14, 2024 | 24.11 | 24.46 | 23.44 | 23.81 | 23.81 | -0.79% | 729,519 |
Oct 11, 2024 | 22.01 | 24.45 | 21.70 | 24.00 | 24.00 | 8.25% | 1,214,711 |
Oct 10, 2024 | 23.16 | 23.33 | 21.17 | 22.17 | 22.17 | -6.53% | 1,712,475 |
Oct 9, 2024 | 22.52 | 24.18 | 22.25 | 23.72 | 23.72 | 4.96% | 1,231,560 |
Oct 8, 2024 | 23.47 | 24.52 | 22.58 | 22.60 | 22.60 | -3.79% | 1,169,037 |
Oct 7, 2024 | 23.88 | 24.30 | 23.01 | 23.49 | 23.49 | -1.96% | 824,018 |
Oct 4, 2024 | 22.50 | 24.28 | 22.16 | 23.96 | 23.96 | 11.39% | 1,276,642 |
Oct 3, 2024 | 21.74 | 22.22 | 20.90 | 21.51 | 21.51 | -1.69% | 641,204 |
Oct 2, 2024 | 21.21 | 21.97 | 20.60 | 21.88 | 21.88 | 2.58% | 754,969 |
Oct 1, 2024 | 23.85 | 23.85 | 21.11 | 21.33 | 21.33 | -9.62% | 1,230,241 |
Sep 30, 2024 | 22.82 | 24.31 | 22.40 | 23.60 | 23.60 | 2.70% | 852,496 |
Sep 27, 2024 | 22.20 | 23.33 | 21.81 | 22.98 | 22.98 | 4.17% | 866,384 |
Sep 26, 2024 | 24.00 | 24.54 | 21.35 | 22.06 | 22.06 | -5.52% | 1,654,186 |
Sep 25, 2024 | 23.95 | 24.79 | 23.23 | 23.35 | 23.35 | -2.83% | 1,188,708 |
Sep 24, 2024 | 24.46 | 24.70 | 23.00 | 24.03 | 24.03 | -1.68% | 1,685,045 |
Sep 23, 2024 | 22.17 | 25.22 | 22.05 | 24.44 | 24.44 | 10.94% | 3,254,568 |
Sep 20, 2024 | 21.80 | 22.29 | 21.54 | 22.03 | 22.03 | 0.59% | 1,749,036 |
Sep 19, 2024 | 21.62 | 22.30 | 20.96 | 21.90 | 21.90 | 5.67% | 535,075 |
Sep 18, 2024 | 21.24 | 22.05 | 20.70 | 20.73 | 20.73 | -2.84% | 518,564 |
Sep 17, 2024 | 22.20 | 22.29 | 21.20 | 21.33 | 21.33 | -1.61% | 547,960 |
Sep 16, 2024 | 21.38 | 21.75 | 20.34 | 21.68 | 21.68 | 1.12% | 1,823,821 |
Sep 13, 2024 | 22.01 | 22.75 | 21.27 | 21.44 | 21.44 | -1.11% | 1,681,441 |
Sep 12, 2024 | 22.46 | 22.90 | 21.52 | 21.68 | 21.68 | -1.14% | 1,568,034 |
Sep 11, 2024 | 22.96 | 23.59 | 21.66 | 21.93 | 21.93 | -3.48% | 1,328,016 |
Sep 10, 2024 | 20.46 | 22.76 | 20.12 | 22.72 | 22.72 | 13.88% | 1,279,118 |
Sep 9, 2024 | 18.75 | 20.07 | 18.47 | 19.95 | 19.95 | 8.31% | 653,748 |
Sep 6, 2024 | 18.75 | 18.99 | 17.91 | 18.42 | 18.42 | -1.92% | 633,607 |
Sep 5, 2024 | 18.73 | 19.13 | 18.60 | 18.78 | 18.78 | 0.27% | 404,307 |
Sep 4, 2024 | 18.68 | 19.37 | 18.33 | 18.73 | 18.73 | -0.64% | 410,600 |
Sep 3, 2024 | 19.58 | 19.63 | 18.61 | 18.85 | 18.85 | -6.78% | 783,713 |
Aug 30, 2024 | 20.11 | 20.36 | 19.64 | 20.22 | 20.22 | 2.17% | 933,148 |
Aug 29, 2024 | 19.71 | 20.06 | 19.46 | 19.79 | 19.79 | 2.27% | 500,197 |
Aug 28, 2024 | 20.21 | 20.65 | 19.29 | 19.35 | 19.35 | -5.68% | 555,541 |
Aug 27, 2024 | 20.55 | 21.06 | 20.35 | 20.52 | 20.52 | -2.26% | 392,260 |
Aug 26, 2024 | 21.30 | 21.32 | 20.58 | 20.99 | 20.99 | -1.36% | 457,981 |
Aug 23, 2024 | 20.21 | 21.59 | 20.11 | 21.28 | 21.28 | 6.53% | 725,501 |
Aug 22, 2024 | 20.69 | 20.84 | 19.91 | 19.98 | 19.98 | -3.27% | 353,455 |
Aug 21, 2024 | 20.50 | 20.98 | 19.95 | 20.65 | 20.65 | 1.18% | 582,177 |
Aug 20, 2024 | 22.40 | 22.89 | 20.14 | 20.41 | 20.41 | -8.43% | 736,350 |
Aug 19, 2024 | 21.24 | 22.38 | 21.20 | 22.29 | 22.29 | 4.26% | 617,907 |
Aug 16, 2024 | 21.11 | 21.58 | 20.81 | 21.38 | 21.38 | 0.75% | 632,605 |
Aug 15, 2024 | 21.23 | 21.69 | 20.72 | 21.22 | 21.22 | 3.41% | 1,225,820 |
Aug 14, 2024 | 21.37 | 22.01 | 20.34 | 20.52 | 20.52 | -0.68% | 474,539 |
Aug 13, 2024 | 20.05 | 20.97 | 20.05 | 20.66 | 20.66 | 4.77% | 721,376 |
Aug 12, 2024 | 20.36 | 20.88 | 19.55 | 19.72 | 19.72 | -1.30% | 644,316 |
Aug 9, 2024 | 20.40 | 20.84 | 19.26 | 19.98 | 19.98 | -1.67% | 789,330 |
Aug 8, 2024 | 19.39 | 20.51 | 18.58 | 20.32 | 20.32 | 8.61% | 772,900 |
Aug 7, 2024 | 19.00 | 19.44 | 17.02 | 18.71 | 18.71 | -9.13% | 2,316,646 |
Aug 6, 2024 | 21.61 | 21.95 | 19.76 | 20.59 | 20.59 | 0.93% | 987,129 |
Aug 5, 2024 | 18.23 | 20.45 | 17.22 | 20.40 | 20.40 | -4.76% | 995,574 |
Aug 2, 2024 | 20.99 | 21.66 | 20.61 | 21.42 | 21.42 | -5.51% | 899,085 |
Aug 1, 2024 | 24.20 | 25.32 | 22.33 | 22.67 | 22.67 | -6.17% | 914,144 |
Jul 31, 2024 | 23.62 | 25.21 | 23.20 | 24.16 | 24.16 | 4.54% | 910,958 |
Jul 30, 2024 | 24.50 | 25.07 | 22.93 | 23.11 | 23.11 | -5.67% | 947,049 |
Jul 29, 2024 | 26.34 | 26.71 | 24.09 | 24.50 | 24.50 | -3.69% | 907,680 |
Jul 26, 2024 | 25.87 | 26.00 | 24.97 | 25.44 | 25.44 | 1.60% | 601,818 |
Jul 25, 2024 | 26.97 | 26.97 | 24.69 | 25.04 | 25.04 | -5.04% | 1,128,898 |
Jul 24, 2024 | 27.85 | 27.98 | 26.24 | 26.37 | 26.37 | -8.37% | 831,874 |
Jul 23, 2024 | 28.44 | 30.84 | 28.42 | 28.78 | 28.78 | 0.88% | 1,531,236 |
Jul 22, 2024 | 27.58 | 28.97 | 27.08 | 28.53 | 28.53 | 8.69% | 1,249,104 |
Jul 19, 2024 | 26.29 | 27.20 | 25.55 | 26.25 | 26.25 | 0.08% | 857,756 |
Jul 18, 2024 | 29.32 | 30.32 | 26.17 | 26.23 | 26.23 | -9.54% | 2,078,586 |
Jul 17, 2024 | 31.40 | 32.67 | 28.21 | 29.00 | 29.00 | -10.56% | 2,432,720 |
Jul 16, 2024 | 31.69 | 32.70 | 31.30 | 32.42 | 32.42 | 3.94% | 1,868,985 |
Jul 15, 2024 | 30.02 | 31.38 | 28.97 | 31.19 | 31.19 | 4.66% | 1,378,876 |
Jul 12, 2024 | 29.20 | 30.10 | 28.62 | 29.80 | 29.80 | 2.51% | 1,705,124 |
Jul 11, 2024 | 28.09 | 29.50 | 27.81 | 29.07 | 29.07 | 5.98% | 1,181,358 |
Jul 10, 2024 | 27.60 | 27.65 | 26.18 | 27.43 | 27.43 | 0.55% | 887,121 |
Jul 9, 2024 | 28.40 | 29.14 | 27.22 | 27.28 | 27.28 | -2.78% | 1,581,286 |
Jul 8, 2024 | 25.96 | 28.80 | 25.85 | 28.06 | 28.06 | 9.40% | 2,380,566 |
Jul 5, 2024 | 26.29 | 26.73 | 25.28 | 25.65 | 25.65 | -1.16% | 1,130,018 |
Jul 3, 2024 | 24.16 | 26.28 | 24.10 | 25.95 | 25.95 | 7.72% | 1,037,313 |
Jul 2, 2024 | 23.18 | 24.24 | 22.77 | 24.09 | 24.09 | 4.83% | 712,603 |
Jul 1, 2024 | 23.57 | 23.84 | 22.13 | 22.98 | 22.98 | -1.75% | 911,595 |
Jun 28, 2024 | 24.57 | 24.80 | 23.03 | 23.39 | 23.39 | -3.63% | 6,103,114 |
Jun 27, 2024 | 23.42 | 25.25 | 23.40 | 24.27 | 24.27 | 2.84% | 1,678,852 |
Jun 26, 2024 | 24.13 | 24.22 | 23.02 | 23.60 | 23.60 | -1.83% | 962,781 |
Jun 25, 2024 | 23.21 | 24.42 | 22.77 | 24.04 | 24.04 | 3.58% | 1,018,594 |
Jun 24, 2024 | 24.31 | 24.89 | 22.60 | 23.21 | 23.21 | -4.99% | 1,220,675 |
Jun 21, 2024 | 24.04 | 24.66 | 23.52 | 24.43 | 24.43 | -0.29% | 705,081 |
Jun 20, 2024 | 25.32 | 25.37 | 24.18 | 24.50 | 24.50 | -2.70% | 1,414,511 |
Jun 18, 2024 | 24.81 | 25.76 | 24.10 | 25.18 | 25.18 | 0.56% | 1,234,110 |
Jun 17, 2024 | 25.85 | 26.55 | 24.93 | 25.04 | 25.04 | -3.40% | 1,231,432 |
Jun 14, 2024 | 26.05 | 27.38 | 25.43 | 25.92 | 25.92 | -1.59% | 1,347,271 |
Jun 13, 2024 | 24.13 | 27.27 | 24.13 | 26.34 | 26.34 | 11.85% | 2,566,781 |