American Superconductor Corporation (AMSC)

American Superconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.95	31.30	29.92	30.67	30.67	0.29%	590,358
Jan 8, 2026	30.80	31.05	29.95	30.58	30.58	-0.55%	691,923
Jan 7, 2026	30.80	31.38	30.16	30.75	30.75	-	705,586
Jan 6, 2026	33.28	33.48	29.97	30.75	30.75	-7.41%	1,287,686
Jan 5, 2026	32.35	33.69	32.08	33.21	33.21	5.16%	1,205,417
Jan 2, 2026	29.75	31.61	29.71	31.58	31.58	9.73%	1,039,847
Dec 31, 2025	28.97	29.18	28.68	28.78	28.78	-0.59%	831,225
Dec 30, 2025	29.41	29.44	28.94	28.95	28.95	-0.99%	1,085,527
Dec 29, 2025	30.20	30.64	29.21	29.24	29.24	-4.38%	826,016
Dec 26, 2025	31.37	31.45	30.40	30.58	30.58	-2.43%	521,532
Dec 24, 2025	31.51	31.58	30.91	31.34	31.34	-1.35%	304,742
Dec 23, 2025	31.59	32.18	31.49	31.77	31.77	-0.28%	545,975
Dec 22, 2025	31.28	32.29	30.73	31.86	31.86	3.95%	889,970
Dec 19, 2025	30.49	31.61	30.29	30.65	30.65	0.20%	920,102
Dec 18, 2025	30.40	31.40	30.01	30.59	30.59	5.34%	789,984
Dec 17, 2025	31.43	32.06	28.97	29.04	29.04	-6.95%	1,216,891
Dec 16, 2025	31.20	32.59	30.99	31.21	31.21	-0.95%	643,083
Dec 15, 2025	31.58	31.84	30.67	31.51	31.51	1.42%	1,002,069
Dec 12, 2025	32.22	32.46	30.27	31.07	31.07	-3.63%	855,093
Dec 11, 2025	32.74	32.80	31.41	32.24	32.24	-3.39%	928,401
Dec 10, 2025	32.42	33.59	31.67	33.37	33.37	2.65%	891,150
Dec 9, 2025	32.27	32.71	31.75	32.51	32.51	0.15%	559,672
Dec 8, 2025	32.96	33.16	32.02	32.46	32.46	-0.03%	528,823
Dec 5, 2025	33.01	33.16	31.95	32.47	32.47	-1.64%	743,311
Dec 4, 2025	31.79	33.50	31.70	33.01	33.01	3.03%	737,701
Dec 3, 2025	30.74	32.15	29.90	32.04	32.04	4.06%	631,207
Dec 2, 2025	30.63	31.64	30.50	30.79	30.79	2.80%	812,943
Dec 1, 2025	30.09	30.95	29.65	29.95	29.95	-3.67%	916,132
Nov 28, 2025	30.91	31.41	30.58	31.09	31.09	1.93%	584,957
Nov 26, 2025	31.32	31.50	30.27	30.50	30.50	-0.81%	1,132,350
Nov 25, 2025	31.07	31.24	29.53	30.75	30.75	-1.66%	999,753
Nov 24, 2025	30.82	31.83	30.54	31.27	31.27	2.93%	879,624
Nov 21, 2025	29.73	30.98	28.70	30.38	30.38	2.01%	1,198,268
Nov 20, 2025	32.88	33.42	29.70	29.78	29.78	-4.49%	1,124,203
Nov 19, 2025	32.17	32.61	30.81	31.18	31.18	0.03%	662,948
Nov 18, 2025	31.40	32.57	30.69	31.17	31.17	-2.99%	1,055,951
Nov 17, 2025	33.74	34.01	31.69	32.13	32.13	-5.25%	972,307
Nov 14, 2025	32.07	34.85	31.84	33.91	33.91	0.83%	875,342
Nov 13, 2025	34.79	35.18	32.82	33.63	33.63	-4.41%	1,379,007
Nov 12, 2025	35.96	36.40	34.43	35.18	35.18	-0.40%	859,348
Nov 11, 2025	36.34	36.34	34.16	35.32	35.32	-4.31%	1,494,791
Nov 10, 2025	40.28	40.90	36.70	36.91	36.91	-5.02%	2,093,153
Nov 7, 2025	35.80	38.87	33.81	38.86	38.86	6.32%	3,040,089
Nov 6, 2025	42.81	44.83	36.20	36.55	36.55	-38.49%	5,403,888
Nov 5, 2025	57.20	60.65	56.08	59.42	59.42	5.56%	1,095,201
Nov 4, 2025	57.30	58.80	55.26	56.29	56.29	-7.16%	676,680
Nov 3, 2025	59.75	61.30	58.51	60.63	60.63	2.36%	631,722
Oct 31, 2025	60.79	61.20	58.10	59.23	59.23	0.53%	702,134
Oct 30, 2025	61.78	62.63	58.11	58.92	58.92	-6.49%	957,218
Oct 29, 2025	57.97	64.72	57.97	63.01	63.01	8.90%	1,369,582

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.