AMSC(AMSC)
AMSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/4/2026 | $45.64 | $47.24 | $45.19 | $46.40 | 1.26M |
| 6/3/2026 | $51.00 | $51.30 | $46.24 | $46.67 | 1.48M |
| 6/2/2026 | $51.46 | $52.55 | $48.87 | $51.17 | 1.28M |
| 6/1/2026 | $49.47 | $51.99 | $48.77 | $51.15 | 1.13M |
| 5/29/2026 | $51.19 | $53.37 | $48.52 | $50.94 | 1.34M |
| 5/28/2026 | $50.00 | $51.37 | $45.46 | $51.33 | 3.44M |
| 5/27/2026 | $53.60 | $55.09 | $51.55 | $52.68 | 1.94M |
| 5/26/2026 | $54.00 | $54.40 | $51.28 | $53.12 | 1.18M |
| 5/22/2026 | $50.28 | $52.48 | $48.86 | $51.84 | 746,642 |
| 5/21/2026 | $48.64 | $50.66 | $48.39 | $49.42 | 659,823 |
| 5/20/2026 | $48.46 | $50.10 | $47.22 | $49.22 | 933,307 |
| 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 |