American Superconductor C... (AMSC)
28.04
1.65 (6.25%)
At close: Jan 15, 2025, 10:28 AM
AMSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.70 | 27.16 | 25.61 | 26.39 | 0.31 | 1.19% | 1,237,489 |
| Jan 13, 2025 | 26.00 | 26.36 | 25.03 | 26.08 | -1.00 | -3.69% | 809,151 |
| Jan 10, 2025 | 26.78 | 27.13 | 25.80 | 27.08 | -0.09 | -0.33% | 685,659 |
| Jan 8, 2025 | 27.84 | 28.55 | 26.45 | 27.17 | -1.38 | -4.83% | 817,800 |
| Jan 7, 2025 | 29.57 | 29.90 | 27.48 | 28.55 | -0.59 | -2.02% | 1,003,308 |
| Jan 6, 2025 | 29.95 | 30.29 | 28.84 | 29.14 | 0.46 | 1.60% | 1,162,749 |
| Jan 3, 2025 | 25.91 | 28.85 | 25.91 | 28.68 | 3.13 | 12.25% | 1,483,049 |
| Jan 2, 2025 | 25.25 | 26.60 | 24.93 | 25.55 | 0.92 | 3.74% | 985,004 |
| Dec 31, 2024 | 25.63 | 25.82 | 24.13 | 24.63 | -0.57 | -2.26% | 1,242,800 |
| Dec 30, 2024 | 24.44 | 25.42 | 23.17 | 25.20 | 0.14 | 0.56% | 1,239,107 |
| Dec 27, 2024 | 26.01 | 26.26 | 24.25 | 25.06 | -1.42 | -5.36% | 1,015,119 |
| Dec 26, 2024 | 24.82 | 26.56 | 24.27 | 26.48 | 1.46 | 5.84% | 881,401 |
| Dec 24, 2024 | 25.11 | 25.48 | 24.44 | 25.02 | -0.29 | -1.15% | 543,300 |
| Dec 23, 2024 | 25.27 | 25.91 | 25.01 | 25.31 | 0.16 | 0.64% | 817,933 |
| Dec 20, 2024 | 23.72 | 25.65 | 23.57 | 25.15 | 1.01 | 4.18% | 1,325,874 |
| Dec 19, 2024 | 25.49 | 25.82 | 23.87 | 24.14 | -0.81 | -3.25% | 1,105,118 |
| Dec 18, 2024 | 26.33 | 27.71 | 24.38 | 24.95 | -0.98 | -3.78% | 1,925,200 |
| Dec 17, 2024 | 25.25 | 26.00 | 24.55 | 25.93 | 0.15 | 0.58% | 1,423,713 |
| Dec 16, 2024 | 25.91 | 26.75 | 25.50 | 25.78 | -0.05 | -0.19% | 1,656,142 |
| Dec 13, 2024 | 26.79 | 27.00 | 25.54 | 25.83 | -0.54 | -2.05% | 961,065 |
| Dec 12, 2024 | 28.54 | 28.71 | 25.91 | 26.37 | -2.44 | -8.47% | 1,700,500 |
| Dec 11, 2024 | 27.55 | 29.35 | 26.80 | 28.81 | 1.77 | 6.55% | 1,737,400 |
| Dec 10, 2024 | 28.45 | 29.01 | 26.92 | 27.04 | -1.69 | -5.88% | 1,501,838 |
| Dec 9, 2024 | 31.45 | 31.45 | 28.35 | 28.73 | -2.47 | -7.92% | 2,048,800 |
| Dec 6, 2024 | 35.30 | 35.85 | 30.13 | 31.20 | -3.69 | -10.58% | 2,656,500 |
| Dec 5, 2024 | 36.05 | 37.90 | 34.55 | 34.89 | -0.34 | -0.97% | 1,847,400 |
| Dec 4, 2024 | 33.30 | 35.50 | 32.64 | 35.23 | 2.39 | 7.28% | 1,219,200 |
| Dec 3, 2024 | 33.55 | 34.59 | 32.11 | 32.84 | -1.65 | -4.78% | 1,108,244 |
| Dec 2, 2024 | 34.70 | 36.39 | 33.90 | 34.49 | 0.43 | 1.26% | 1,277,614 |
| Nov 29, 2024 | 33.02 | 34.70 | 32.79 | 34.06 | 1.69 | 5.22% | 518,600 |
| Nov 27, 2024 | 34.47 | 35.78 | 31.73 | 32.37 | -1.31 | -3.89% | 1,014,000 |
| Nov 26, 2024 | 34.21 | 34.82 | 33.44 | 33.68 | -0.93 | -2.69% | 824,855 |
| Nov 25, 2024 | 35.52 | 37.08 | 33.83 | 34.61 | 0.39 | 1.14% | 1,933,700 |
| Nov 22, 2024 | 34.30 | 34.98 | 31.84 | 34.22 | 0.26 | 0.77% | 1,150,800 |
| Nov 21, 2024 | 31.60 | 35.09 | 31.60 | 33.96 | 2.80 | 8.99% | 1,968,300 |
| Nov 20, 2024 | 31.56 | 32.23 | 30.40 | 31.16 | -0.41 | -1.30% | 701,322 |
| Nov 19, 2024 | 29.78 | 32.09 | 29.55 | 31.57 | 1.00 | 3.27% | 1,119,037 |
| Nov 18, 2024 | 30.50 | 32.38 | 30.21 | 30.57 | 0.49 | 1.63% | 1,389,100 |
| Nov 15, 2024 | 31.98 | 31.98 | 29.40 | 30.08 | -1.83 | -5.73% | 1,524,741 |
| Nov 14, 2024 | 36.80 | 37.25 | 30.01 | 31.91 | -4.74 | -12.93% | 3,184,701 |
| Nov 13, 2024 | 37.00 | 38.02 | 35.18 | 36.65 | 0.59 | 1.64% | 1,691,600 |
| Nov 12, 2024 | 35.73 | 37.40 | 34.87 | 36.06 | -0.75 | -2.04% | 1,475,000 |
| Nov 11, 2024 | 36.61 | 37.00 | 33.89 | 36.81 | 2.67 | 7.82% | 2,944,100 |
| Nov 8, 2024 | 28.10 | 35.08 | 27.70 | 34.14 | 5.83 | 20.59% | 4,559,900 |
| Nov 7, 2024 | 28.56 | 30.18 | 28.05 | 28.31 | -0.31 | -1.08% | 1,798,632 |
| Nov 6, 2024 | 29.70 | 30.08 | 27.52 | 28.62 | -0.08 | -0.28% | 1,075,616 |
| Nov 5, 2024 | 27.34 | 28.95 | 27.11 | 28.70 | 1.66 | 6.14% | 960,630 |
| Nov 4, 2024 | 28.05 | 29.07 | 26.66 | 27.04 | -1.50 | -5.26% | 1,809,214 |
| Nov 1, 2024 | 24.75 | 29.60 | 24.56 | 28.54 | 4.02 | 16.39% | 2,745,600 |
| Oct 31, 2024 | 24.50 | 26.56 | 22.72 | 24.52 | 1.04 | 4.43% | 2,244,937 |