American Superconductor Corporation(AMSC)
$32.09▼-0.56 (-1.72%)
American Superconductor Corporation(AMSC)
NASDAQ
$32.09▼-0.56 (-1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/19/2026 | $34.53 | $35.06 | $33.00 | $33.78 | 986,200 |
| 2/18/2026 | $37.40 | $38.10 | $34.00 | $34.78 | 1.76M |
| 2/17/2026 | $33.64 | $36.82 | $32.62 | $36.66 | 1.67M |
| 2/13/2026 | $31.95 | $34.53 | $31.05 | $34.26 | 1.44M |
| 2/12/2026 | $34.99 | $35.50 | $31.81 | $31.95 | 1.52M |
| 2/11/2026 | $33.49 | $34.82 | $31.21 | $34.26 | 2.74M |
| 2/10/2026 | $28.64 | $32.36 | $28.07 | $31.88 | 3.32M |
| 2/9/2026 | $28.13 | $30.13 | $27.74 | $28.79 | 1.08M |
| 2/6/2026 | $26.36 | $28.36 | $25.28 | $28.17 | 2.06M |
| 2/5/2026 | $31.76 | $31.85 | $24.87 | $25.95 | 3.55M |
| 2/4/2026 | $30.10 | $30.17 | $26.92 | $27.61 | 1.91M |
| 2/3/2026 | $30.90 | $31.24 | $28.75 | $30.00 | 1.01M |
| 2/2/2026 | $29.93 | $30.90 | $29.15 | $30.02 | 1.45M |
| 1/30/2026 | $30.96 | $31.67 | $29.67 | $29.92 | 762,403 |
| 1/29/2026 | $31.80 | $31.92 | $30.22 | $31.45 | 758,340 |
| 1/28/2026 | $32.57 | $32.88 | $31.30 | $31.82 | 606,465 |
| 1/27/2026 | $32.00 | $32.42 | $31.36 | $32.17 | 487,200 |
| 1/26/2026 | $33.13 | $33.94 | $31.36 | $31.55 | 843,500 |
| 1/23/2026 | $33.26 | $34.50 | $32.13 | $33.28 | 1.01M |
| 1/22/2026 | $32.42 | $33.47 | $31.80 | $33.10 | 957,144 |
| 1/21/2026 | $31.83 | $32.20 | $30.04 | $31.81 | 871,600 |
| 1/20/2026 | $30.52 | $31.42 | $30.28 | $31.16 | 691,802 |
| 1/16/2026 | $31.28 | $32.70 | $30.94 | $32.19 | 761,404 |
| 1/15/2026 | $31.64 | $32.00 | $30.96 | $31.08 | 653,500 |
| 1/14/2026 | $31.18 | $31.27 | $30.10 | $31.25 | 712,378 |
| 1/13/2026 | $30.85 | $31.78 | $30.65 | $31.56 | 725,100 |
| 1/12/2026 | $30.30 | $31.12 | $29.50 | $30.47 | 594,000 |
| 1/9/2026 | $30.95 | $31.30 | $29.92 | $30.67 | 591,755 |
| 1/8/2026 | $30.80 | $31.05 | $29.95 | $30.58 | 693,747 |
| 1/7/2026 | $30.80 | $31.38 | $30.16 | $30.75 | 705,620 |
| 1/6/2026 | $33.28 | $33.48 | $29.97 | $30.75 | 1.29M |
| 1/5/2026 | $32.35 | $33.69 | $32.08 | $33.21 | 1.21M |