AMSC(AMSC)
AMSC
$28.49—Stale · unknown old
NASDAQ • Last print unknown ago
$28.49—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/2/2026 | $28.57 | $28.99 | $28.03 | $28.49 | 596,449 |
| 9/1/2026 | $28.10 | $28.69 | $27.51 | $28.56 | 809,993 |
| 8/31/2026 | $28.38 | $28.81 | $28.10 | $28.71 | 755,346 |
| 8/28/2026 | $29.83 | $29.93 | $28.30 | $28.49 | 666,368 |
| 8/27/2026 | $30.48 | $30.49 | $29.30 | $29.84 | 542,126 |
| 8/26/2026 | $29.76 | $30.19 | $28.91 | $29.49 | 588,076 |
| 8/25/2026 | $29.83 | $29.95 | $29.36 | $29.65 | 441,321 |
| 8/24/2026 | $29.08 | $29.59 | $28.10 | $28.92 | 1.12M |
| 8/21/2026 | $30.51 | $30.65 | $29.42 | $30.01 | 738,844 |
| 8/20/2026 | $30.98 | $31.16 | $29.72 | $30.05 | 517,100 |
| 8/19/2026 | $30.80 | $31.34 | $29.80 | $31.16 | 535,698 |
| 8/18/2026 | $30.80 | $31.41 | $30.35 | $31.02 | 619,396 |
| 8/17/2026 | $32.01 | $32.25 | $31.82 | $32.13 | 550,525 |
| 8/14/2026 | $31.99 | $32.75 | $31.59 | $31.92 | 535,003 |
| 8/13/2026 | $32.01 | $32.78 | $31.35 | $31.51 | 521,147 |
| 8/12/2026 | $33.30 | $33.89 | $32.23 | $32.28 | 533,200 |
| 8/11/2026 | $31.64 | $32.56 | $31.55 | $32.13 | 526,606 |
| 8/10/2026 | $32.81 | $32.99 | $30.96 | $30.99 | 571,800 |
| 8/7/2026 | $34.00 | $34.24 | $31.27 | $32.77 | 870,106 |
| 8/6/2026 | $29.64 | $33.93 | $28.50 | $32.90 | 1.14M |
| 8/5/2026 | $33.25 | $33.63 | $32.62 | $32.94 | 1.06M |
| 8/4/2026 | $32.10 | $33.82 | $31.54 | $33.45 | 859,700 |
| 8/3/2026 | $29.20 | $31.09 | $28.87 | $30.99 | 665,831 |
| 7/31/2026 | $30.74 | $31.13 | $29.15 | $29.37 | 661,300 |
| 7/30/2026 | $28.59 | $29.73 | $28.07 | $29.45 | 768,229 |
| 7/29/2026 | $28.35 | $28.78 | $26.34 | $26.64 | 1.14M |
| 7/28/2026 | $29.76 | $29.76 | $27.91 | $28.75 | 1.08M |
| 7/27/2026 | $31.00 | $31.28 | $29.19 | $30.53 | 1.38M |
| 7/24/2026 | $32.96 | $32.96 | $30.20 | $30.52 | 1.12M |
| 7/23/2026 | $32.82 | $33.92 | $32.23 | $33.00 | 884,879 |
| 7/22/2026 | $34.55 | $34.99 | $33.20 | $33.40 | 765,900 |
| 7/21/2026 | $33.56 | $34.78 | $33.33 | $34.55 | 704,700 |
| 7/20/2026 | $33.52 | $34.12 | $32.31 | $32.51 | 420,900 |
| 7/17/2026 | $31.58 | $33.98 | $31.41 | $33.03 | 609,100 |
| 7/16/2026 | $34.22 | $34.24 | $32.34 | $33.09 | 577,113 |
| 7/15/2026 | $35.55 | $36.40 | $34.22 | $35.30 | 527,886 |
| 7/14/2026 | $35.50 | $35.80 | $35.03 | $35.46 | 419,500 |
| 7/13/2026 | $35.10 | $35.55 | $33.97 | $34.18 | 558,339 |
| 7/10/2026 | $37.17 | $37.72 | $35.76 | $35.96 | 563,105 |
| 7/9/2026 | $37.66 | $37.81 | $36.49 | $37.17 | 717,569 |
| 7/8/2026 | $34.62 | $36.17 | $34.18 | $36.00 | 831,129 |
| 7/7/2026 | $37.02 | $37.20 | $34.50 | $35.55 | 736,304 |
| 7/6/2026 | $37.61 | $39.11 | $37.34 | $38.13 | 846,258 |
| 7/2/2026 | $40.10 | $40.45 | $36.28 | $37.11 | 884,367 |
| 7/1/2026 | $40.64 | $41.49 | $39.60 | $39.92 | 710,309 |
| 6/30/2026 | $39.89 | $41.67 | $39.51 | $41.51 | 710,100 |
| 6/29/2026 | $40.24 | $41.40 | $37.81 | $39.83 | 841,600 |
| 6/26/2026 | $38.96 | $41.19 | $38.02 | $39.73 | 2.16M |
| 6/25/2026 | $41.93 | $42.84 | $40.07 | $40.28 | 962,199 |
| 6/24/2026 | $42.13 | $42.24 | $39.60 | $40.85 | 848,000 |
| 6/23/2026 | $42.04 | $44.11 | $41.60 | $41.63 | 767,200 |
| 6/22/2026 | $43.72 | $45.43 | $42.99 | $45.33 | 1.04M |
| 6/18/2026 | $41.49 | $43.49 | $40.44 | $43.40 | 1.13M |
| 6/17/2026 | $40.57 | $42.18 | $40.07 | $40.13 | 799,909 |
| 6/16/2026 | $41.07 | $42.36 | $40.35 | $40.46 | 1.12M |
| 6/15/2026 | $42.06 | $42.98 | $40.52 | $41.07 | 924,785 |
| 6/12/2026 | $39.51 | $40.62 | $38.71 | $40.02 | 812,097 |
| 6/11/2026 | $37.44 | $39.54 | $36.71 | $39.51 | 1.84M |
| 6/10/2026 | $40.28 | $40.96 | $36.72 | $36.78 | 2.42M |
| 6/9/2026 | $43.66 | $44.76 | $38.92 | $40.53 | 1.56M |
| 6/8/2026 | $42.86 | $44.39 | $40.76 | $43.34 | 1.58M |
| 6/5/2026 | $45.34 | $45.95 | $41.20 | $42.34 | 1.82M |