American Superconductor Corporation (AMSC)

American Superconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	54.86	55.11	48.52	50.15	50.15	-8.92%	1,260,145
May 15, 2026	51.53	55.24	50.32	55.06	55.06	0.66%	1,059,765
May 14, 2026	55.73	55.78	52.58	54.70	54.70	-1.85%	1,210,718
May 13, 2026	55.81	56.25	53.00	55.73	55.73	2.24%	977,276
May 12, 2026	57.04	57.05	51.32	54.51	54.51	-7.17%	1,314,800
May 11, 2026	55.10	60.18	54.81	58.72	58.72	6.40%	1,749,703
May 8, 2026	54.37	55.68	53.47	55.19	55.19	3.70%	859,757
May 7, 2026	56.09	56.90	52.66	53.22	53.22	-6.75%	1,201,571
May 6, 2026	55.59	57.18	53.71	57.07	57.07	3.74%	1,080,324
May 5, 2026	50.99	55.70	50.99	55.01	55.01	9.36%	1,400,576
May 4, 2026	52.51	53.00	48.53	50.30	50.30	-4.21%	1,068,761
May 1, 2026	53.22	54.20	51.42	52.51	52.51	-1.92%	1,310,429
Apr 30, 2026	49.23	53.65	48.00	53.54	53.54	12.24%	1,863,819
Apr 29, 2026	47.79	48.60	45.69	47.70	47.70	0.42%	1,293,242
Apr 28, 2026	47.91	49.49	45.57	47.50	47.50	-4.31%	1,769,648
Apr 27, 2026	52.39	52.39	46.01	49.64	49.64	0.32%	2,525,355
Apr 24, 2026	48.14	50.78	45.50	49.48	49.48	7.22%	2,319,312
Apr 23, 2026	51.25	51.47	44.47	46.15	46.15	-4.15%	2,644,641
Apr 22, 2026	43.40	48.23	43.40	48.15	48.15	14.83%	2,463,651
Apr 21, 2026	41.36	42.93	40.75	41.93	41.93	2.95%	1,586,955
Apr 20, 2026	39.37	40.84	38.81	40.73	40.73	2.54%	692,339
Apr 17, 2026	39.00	40.75	38.13	39.72	39.72	4.61%	1,058,393
Apr 16, 2026	37.86	38.59	36.89	37.97	37.97	0.61%	917,306
Apr 15, 2026	40.00	40.04	37.21	37.74	37.74	-4.33%	1,293,983
Apr 14, 2026	39.00	39.60	37.25	39.45	39.45	4.34%	993,882
Apr 13, 2026	37.29	38.11	36.54	37.81	37.81	0.27%	796,886
Apr 10, 2026	36.50	39.25	36.35	37.71	37.71	4.32%	1,238,430
Apr 9, 2026	32.87	36.41	32.87	36.15	36.15	9.48%	1,408,124
Apr 8, 2026	33.73	34.28	32.68	33.02	33.02	4.69%	918,462
Apr 7, 2026	32.10	32.27	30.87	31.54	31.54	-3.31%	562,637
Apr 6, 2026	32.37	32.99	31.97	32.62	32.62	1.65%	380,864
Apr 2, 2026	31.33	32.89	30.96	32.09	32.09	-1.72%	630,615
Apr 1, 2026	34.26	35.05	32.60	32.65	32.65	-3.55%	633,709
Mar 31, 2026	32.60	34.28	32.18	33.85	33.85	5.09%	1,135,615
Mar 30, 2026	33.87	33.87	31.36	32.21	32.21	-4.48%	1,978,075
Mar 27, 2026	31.64	34.04	31.64	33.72	33.72	4.36%	1,042,041
Mar 26, 2026	32.56	34.27	32.21	32.31	32.31	-3.72%	1,573,076
Mar 25, 2026	32.87	34.65	32.57	33.56	33.56	4.19%	946,953
Mar 24, 2026	30.00	32.73	30.00	32.21	32.21	4.58%	893,656
Mar 23, 2026	29.53	30.95	28.82	30.80	30.80	7.17%	1,547,991
Mar 20, 2026	30.47	30.78	28.55	28.74	28.74	-6.29%	1,246,301
Mar 19, 2026	29.03	31.20	28.69	30.67	30.67	1.76%	505,041
Mar 18, 2026	31.10	31.67	30.11	30.14	30.14	-3.30%	621,334
Mar 17, 2026	30.83	31.55	30.56	31.17	31.17	0.87%	503,727
Mar 16, 2026	32.15	32.50	30.11	30.90	30.90	-0.39%	637,575
Mar 13, 2026	29.68	31.19	29.68	31.02	31.02	6.02%	925,420
Mar 12, 2026	29.70	30.03	28.82	29.26	29.26	-4.57%	666,633
Mar 11, 2026	29.45	30.83	29.33	30.66	30.66	3.30%	725,863
Mar 10, 2026	29.00	30.23	28.96	29.68	29.68	2.20%	917,507
Mar 9, 2026	27.09	29.11	26.46	29.04	29.04	4.84%	1,292,092

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.