AMSC(AMSC)
AMSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $48.46 | $50.10 | $47.22 | $49.22 | 930,437 |
| 5/19/2026 | $48.10 | $48.62 | $45.72 | $47.09 | 1.17M |
| 5/18/2026 | $54.86 | $55.11 | $48.52 | $50.15 | 1.26M |
| 5/15/2026 | $51.53 | $55.24 | $50.32 | $55.06 | 1.06M |
| 5/14/2026 | $55.73 | $55.78 | $52.58 | $54.70 | 1.21M |
| 5/13/2026 | $55.81 | $56.25 | $53.00 | $55.73 | 977,300 |
| 5/12/2026 | $57.04 | $57.05 | $51.32 | $54.51 | 1.31M |
| 5/11/2026 | $55.10 | $60.18 | $54.81 | $58.72 | 1.75M |
| 5/8/2026 | $54.37 | $55.68 | $53.47 | $55.19 | 859,800 |
| 5/7/2026 | $56.09 | $56.90 | $52.66 | $53.22 | 1.20M |
| 5/6/2026 | $55.59 | $57.18 | $53.71 | $57.07 | 1.08M |
| 5/5/2026 | $50.99 | $55.70 | $50.99 | $55.01 | 1.40M |
| 5/4/2026 | $52.51 | $53.00 | $48.53 | $50.30 | 1.07M |
| 5/1/2026 | $53.22 | $54.20 | $51.42 | $52.51 | 1.31M |
| 4/30/2026 | $49.23 | $53.65 | $48.00 | $53.54 | 1.86M |
| 4/29/2026 | $47.79 | $48.60 | $45.69 | $47.70 | 1.29M |
| 4/28/2026 | $47.91 | $49.49 | $45.57 | $47.50 | 1.77M |
| 4/27/2026 | $52.39 | $52.39 | $46.01 | $49.64 | 2.53M |
| 4/24/2026 | $48.14 | $50.78 | $45.50 | $49.48 | 2.32M |
| 4/23/2026 | $51.25 | $51.47 | $44.47 | $46.15 | 2.64M |
| 4/22/2026 | $43.40 | $48.23 | $43.40 | $48.15 | 2.46M |
| 4/21/2026 | $41.36 | $42.93 | $40.75 | $41.93 | 1.59M |
| 4/20/2026 | $39.37 | $40.84 | $38.81 | $40.73 | 692,339 |
| 4/17/2026 | $39.00 | $40.75 | $38.13 | $39.72 | 1.06M |
| 4/16/2026 | $37.86 | $38.59 | $36.89 | $37.97 | 917,306 |
| 4/15/2026 | $40.00 | $40.04 | $37.21 | $37.74 | 1.29M |
| 4/14/2026 | $39.00 | $39.60 | $37.25 | $39.45 | 993,900 |
| 4/13/2026 | $37.29 | $38.11 | $36.54 | $37.81 | 796,900 |
| 4/10/2026 | $36.50 | $39.25 | $36.35 | $37.71 | 1.24M |
| 4/9/2026 | $32.87 | $36.41 | $32.87 | $36.15 | 1.41M |
| 4/8/2026 | $33.73 | $34.28 | $32.68 | $33.02 | 918,500 |
| 4/7/2026 | $32.10 | $32.27 | $30.87 | $31.54 | 562,637 |
| 4/6/2026 | $32.37 | $32.99 | $31.97 | $32.62 | 380,900 |
| 4/2/2026 | $31.33 | $32.89 | $30.96 | $32.09 | 630,615 |
| 4/1/2026 | $34.26 | $35.05 | $32.60 | $32.65 | 633,709 |
| 3/31/2026 | $32.60 | $34.28 | $32.18 | $33.85 | 1.14M |
| 3/30/2026 | $33.87 | $33.87 | $31.36 | $32.21 | 1.98M |
| 3/27/2026 | $31.64 | $34.03 | $31.64 | $33.72 | 1.04M |
| 3/26/2026 | $32.56 | $34.27 | $32.21 | $32.31 | 1.57M |
| 3/25/2026 | $32.87 | $34.65 | $32.57 | $33.56 | 946,953 |
| 3/24/2026 | $30.00 | $32.73 | $30.00 | $32.21 | 893,656 |
| 3/23/2026 | $29.53 | $30.95 | $28.82 | $30.80 | 1.55M |
| 3/20/2026 | $30.47 | $30.78 | $28.55 | $28.74 | 1.25M |
| 3/19/2026 | $29.03 | $31.20 | $28.69 | $30.67 | 505,041 |
| 3/18/2026 | $31.10 | $31.67 | $30.11 | $30.14 | 621,334 |
| 3/17/2026 | $30.83 | $31.55 | $30.56 | $31.17 | 503,727 |
| 3/16/2026 | $32.15 | $32.50 | $30.11 | $30.90 | 637,575 |
| 3/13/2026 | $29.68 | $31.19 | $29.68 | $31.02 | 925,420 |
| 3/12/2026 | $29.70 | $30.03 | $28.82 | $29.26 | 666,633 |
| 3/11/2026 | $29.45 | $30.83 | $29.33 | $30.66 | 725,863 |
| 3/10/2026 | $29.00 | $30.23 | $28.96 | $29.68 | 917,507 |
| 3/9/2026 | $27.09 | $29.11 | $26.46 | $29.04 | 1.29M |
| 3/6/2026 | $29.91 | $30.47 | $27.69 | $27.70 | 1.53M |
| 3/5/2026 | $31.35 | $31.70 | $30.01 | $30.84 | 688,375 |
| 3/4/2026 | $31.92 | $32.55 | $31.39 | $31.86 | 444,016 |
| 3/3/2026 | $31.40 | $31.58 | $30.08 | $31.09 | 718,811 |
| 3/2/2026 | $30.20 | $33.38 | $30.08 | $33.01 | 804,052 |
| 2/27/2026 | $33.15 | $33.62 | $32.38 | $32.58 | 805,397 |
| 2/26/2026 | $34.30 | $34.81 | $33.20 | $34.64 | 615,011 |
| 2/25/2026 | $33.90 | $35.81 | $33.80 | $34.68 | 699,301 |
| 2/24/2026 | $32.31 | $34.24 | $32.05 | $33.71 | 820,897 |
| 2/23/2026 | $33.61 | $34.35 | $32.01 | $32.51 | 801,736 |
| 2/20/2026 | $33.17 | $35.53 | $32.50 | $34.04 | 1.17M |