American Superconductor C... (AMSC)
NASDAQ: AMSC
· Real-Time Price · USD
59.30
-0.09 (-0.15%)
At close: Oct 01, 2025, 3:51 PM
AMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.93 | 61.50 | 57.80 | 59.39 | 59.39 | -2.38% | 1,030,112 |
| Sep 29, 2025 | 59.50 | 62.00 | 59.50 | 60.84 | 60.84 | 3.88% | 1,259,300 |
| Sep 26, 2025 | 58.86 | 59.75 | 57.49 | 58.57 | 58.57 | 1.05% | 710,479 |
| Sep 25, 2025 | 56.69 | 58.98 | 54.13 | 57.96 | 57.96 | -2.77% | 1,046,245 |
| Sep 24, 2025 | 62.10 | 62.41 | 58.13 | 59.61 | 59.61 | -2.82% | 1,230,200 |
| Sep 23, 2025 | 64.15 | 64.53 | 60.06 | 61.34 | 61.34 | -5.09% | 1,226,600 |
| Sep 22, 2025 | 61.78 | 65.12 | 60.31 | 64.63 | 64.63 | 5.00% | 1,487,834 |
| Sep 19, 2025 | 65.51 | 65.70 | 60.65 | 61.55 | 61.55 | -4.56% | 2,874,200 |
| Sep 18, 2025 | 63.06 | 65.58 | 60.05 | 64.49 | 64.49 | 6.61% | 2,386,813 |
| Sep 17, 2025 | 56.34 | 61.11 | 55.39 | 60.49 | 60.49 | 7.04% | 2,111,400 |
| Sep 16, 2025 | 56.50 | 56.60 | 54.89 | 56.51 | 56.51 | -0.14% | 645,242 |
| Sep 15, 2025 | 57.00 | 57.25 | 55.30 | 56.59 | 56.59 | 0.48% | 796,099 |
| Sep 12, 2025 | 54.95 | 57.30 | 54.09 | 56.32 | 56.32 | 2.92% | 1,329,419 |
| Sep 11, 2025 | 52.06 | 54.96 | 51.90 | 54.72 | 54.72 | 6.36% | 1,134,500 |
| Sep 10, 2025 | 51.61 | 53.49 | 51.20 | 51.45 | 51.45 | 3.21% | 1,083,700 |
| Sep 9, 2025 | 50.00 | 50.63 | 47.52 | 49.85 | 49.85 | -0.46% | 685,200 |
| Sep 8, 2025 | 49.25 | 51.47 | 48.85 | 50.08 | 50.08 | 2.45% | 1,055,089 |
| Sep 5, 2025 | 49.63 | 50.10 | 47.20 | 48.88 | 48.88 | 0.72% | 633,533 |
| Sep 4, 2025 | 48.12 | 49.51 | 47.36 | 48.53 | 48.53 | -0.21% | 1,077,637 |
| Sep 3, 2025 | 49.67 | 50.27 | 48.49 | 48.63 | 48.63 | -0.27% | 710,700 |
Page 1 of 136