AMSC
American Superconductor Corpora AMSC
$33.03
-0.06
(-0.18%)
Pullback · -1.71σ
Price alert —
Loading…
Sign in to get a one-time email the moment AMSC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $31.58 | $33.98 | $31.41 | $33.03 | 0.6M |
| 2026-07-16 | $34.22 | $34.24 | $32.34 | $33.09 | 0.6M |
| 2026-07-15 | $35.55 | $36.40 | $34.22 | $35.30 | 0.5M |
| 2026-07-14 | $35.50 | $35.80 | $35.03 | $35.46 | 0.4M |
| 2026-07-13 | $35.10 | $35.55 | $33.97 | $34.18 | 0.6M |
| 2026-07-10 | $37.17 | $37.72 | $35.76 | $35.96 | 0.6M |
| 2026-07-09 | $37.66 | $37.81 | $36.49 | $37.17 | 0.7M |
| 2026-07-08 | $34.62 | $36.17 | $34.18 | $36.00 | 0.8M |
| 2026-07-07 | $37.02 | $37.20 | $34.50 | $35.55 | 0.7M |
| 2026-07-06 | $37.61 | $39.11 | $37.34 | $38.13 | 0.8M |
| 2026-07-02 | $40.10 | $40.45 | $36.28 | $37.11 | 0.9M |
| 2026-07-01 | $40.64 | $41.49 | $39.60 | $39.92 | 0.7M |
| 2026-06-30 | $39.89 | $41.67 | $39.51 | $41.51 | 0.7M |
| 2026-06-29 | $40.24 | $41.40 | $37.81 | $39.83 | 0.8M |
| 2026-06-26 | $38.96 | $41.19 | $38.02 | $39.73 | 2.2M |
| 2026-06-25 | $41.93 | $42.84 | $40.07 | $40.28 | 1.0M |
| 2026-06-24 | $42.13 | $42.24 | $39.60 | $40.85 | 0.8M |
| 2026-06-23 | $42.04 | $44.11 | $41.60 | $41.63 | 0.8M |
| 2026-06-22 | $43.72 | $45.43 | $42.99 | $45.33 | 1.0M |
| 2026-06-18 | $41.49 | $43.49 | $40.44 | $43.40 | 1.1M |
| 2026-06-17 | $40.57 | $42.18 | $40.07 | $40.13 | 0.8M |
| 2026-06-16 | $41.07 | $42.36 | $40.35 | $40.46 | 1.1M |
| 2026-06-15 | $42.06 | $42.98 | $40.52 | $41.07 | 0.9M |
| 2026-06-12 | $39.51 | $40.62 | $38.71 | $40.02 | 0.8M |
| 2026-06-11 | $37.44 | $39.54 | $36.71 | $39.51 | 1.8M |
| 2026-06-10 | $40.29 | $40.96 | $36.72 | $36.78 | 2.4M |
| 2026-06-09 | $43.66 | $44.76 | $38.92 | $40.53 | 1.6M |
| 2026-06-08 | $42.86 | $44.39 | $40.76 | $43.34 | 1.6M |
| 2026-06-05 | $45.34 | $45.95 | $41.20 | $42.34 | 1.8M |
| 2026-06-04 | $45.64 | $47.24 | $45.19 | $46.40 | 1.3M |
| 2026-06-03 | $51.00 | $51.30 | $46.24 | $46.67 | 1.5M |
| 2026-06-02 | $51.46 | $52.55 | $48.87 | $51.17 | 1.3M |
| 2026-06-01 | $49.47 | $51.99 | $48.77 | $51.15 | 1.1M |
| 2026-05-29 | $51.19 | $53.37 | $48.52 | $50.94 | 1.3M |
| 2026-05-28 | $50.00 | $51.37 | $45.46 | $51.33 | 3.4M |
| 2026-05-27 | $53.60 | $55.09 | $51.55 | $52.68 | 1.9M |
| 2026-05-26 | $54.00 | $54.40 | $51.28 | $53.12 | 1.2M |
| 2026-05-22 | $50.28 | $52.48 | $48.86 | $51.84 | 0.7M |
| 2026-05-21 | $48.64 | $50.66 | $48.39 | $49.42 | 0.7M |
| 2026-05-20 | $48.46 | $50.10 | $47.22 | $49.22 | 0.9M |
| 2026-05-19 | $48.10 | $48.62 | $45.72 | $47.09 | 1.2M |
| 2026-05-18 | $54.86 | $55.11 | $48.52 | $50.15 | 1.3M |
| 2026-05-15 | $51.53 | $55.24 | $50.32 | $55.06 | 1.1M |
| 2026-05-14 | $55.73 | $55.78 | $52.58 | $54.70 | 1.2M |
| 2026-05-13 | $55.81 | $56.25 | $53.00 | $55.73 | 1.0M |
| 2026-05-12 | $57.04 | $57.05 | $51.32 | $54.51 | 1.3M |
| 2026-05-11 | $55.10 | $60.18 | $54.81 | $58.72 | 1.7M |
| 2026-05-08 | $54.37 | $55.68 | $53.47 | $55.19 | 0.9M |
| 2026-05-07 | $56.09 | $56.90 | $52.66 | $53.22 | 1.2M |
| 2026-05-06 | $55.59 | $57.18 | $53.71 | $57.07 | 1.1M |
| 2026-05-05 | $50.99 | $55.70 | $50.99 | $55.01 | 1.4M |
| 2026-05-04 | $52.51 | $53.00 | $48.53 | $50.30 | 1.1M |
| 2026-05-01 | $53.22 | $54.20 | $51.42 | $52.51 | 1.3M |
| 2026-04-30 | $49.23 | $53.65 | $48.00 | $53.54 | 1.9M |
| 2026-04-29 | $47.79 | $48.60 | $45.69 | $47.70 | 1.3M |
| 2026-04-28 | $47.91 | $49.49 | $45.57 | $47.50 | 1.8M |
| 2026-04-27 | $52.39 | $52.39 | $46.01 | $49.64 | 2.5M |
| 2026-04-24 | $48.14 | $50.78 | $45.50 | $49.48 | 2.3M |
| 2026-04-23 | $51.25 | $51.47 | $44.47 | $46.15 | 2.6M |
| 2026-04-22 | $43.40 | $48.23 | $43.40 | $48.15 | 2.5M |
| 2026-04-21 | $41.36 | $42.93 | $40.75 | $41.93 | 1.6M |
| 2026-04-20 | $39.37 | $40.84 | $38.81 | $40.73 | 0.7M |
| 2026-04-17 | $39.00 | $40.75 | $38.13 | $39.72 | 1.1M |
| 2026-04-16 | $37.86 | $38.59 | $36.89 | $37.97 | 0.9M |
| 2026-04-15 | $40.00 | $40.04 | $37.21 | $37.74 | 1.3M |
| 2026-04-14 | $39.00 | $39.60 | $37.25 | $39.45 | 1.0M |
| 2026-04-13 | $37.29 | $38.11 | $36.54 | $37.81 | 0.8M |
| 2026-04-10 | $36.50 | $39.25 | $36.35 | $37.71 | 1.2M |
| 2026-04-09 | $32.87 | $36.41 | $32.87 | $36.15 | 1.4M |
| 2026-04-08 | $33.73 | $34.28 | $32.68 | $33.02 | 0.9M |
| 2026-04-07 | $32.10 | $32.27 | $30.87 | $31.54 | 0.6M |
| 2026-04-06 | $32.37 | $32.99 | $31.97 | $32.62 | 0.4M |
| 2026-04-02 | $31.33 | $32.89 | $30.96 | $32.09 | 0.6M |
| 2026-04-01 | $34.26 | $35.05 | $32.60 | $32.65 | 0.6M |
| 2026-03-31 | $32.60 | $34.28 | $32.18 | $33.85 | 1.1M |
| 2026-03-30 | $33.87 | $33.87 | $31.36 | $32.21 | 2.0M |
| 2026-03-27 | $31.64 | $34.04 | $31.64 | $33.72 | 1.0M |
| 2026-03-26 | $32.56 | $34.27 | $32.21 | $32.31 | 1.6M |
| 2026-03-25 | $32.87 | $34.65 | $32.57 | $33.56 | 0.9M |
| 2026-03-24 | $30.00 | $32.73 | $30.00 | $32.21 | 0.9M |
| 2026-03-23 | $29.53 | $30.95 | $28.82 | $30.80 | 1.5M |
| 2026-03-20 | $30.47 | $30.78 | $28.55 | $28.74 | 1.2M |
| 2026-03-19 | $29.03 | $31.20 | $28.69 | $30.67 | 0.5M |
| 2026-03-18 | $31.10 | $31.67 | $30.11 | $30.14 | 0.6M |
| 2026-03-17 | $30.83 | $31.55 | $30.56 | $31.17 | 0.5M |
| 2026-03-16 | $32.15 | $32.50 | $30.11 | $30.90 | 0.6M |
| 2026-03-13 | $29.68 | $31.19 | $29.68 | $31.02 | 0.9M |
| 2026-03-12 | $29.70 | $30.03 | $28.82 | $29.26 | 0.7M |
| 2026-03-11 | $29.45 | $30.83 | $29.33 | $30.66 | 0.7M |
| 2026-03-10 | $29.00 | $30.23 | $28.96 | $29.68 | 0.9M |
| 2026-03-09 | $27.09 | $29.11 | $26.46 | $29.04 | 1.3M |
| 2026-03-06 | $29.91 | $30.47 | $27.69 | $27.70 | 1.5M |
| 2026-03-05 | $31.35 | $31.70 | $30.01 | $30.84 | 0.7M |
| 2026-03-04 | $31.92 | $32.55 | $31.39 | $31.86 | 0.4M |
| 2026-03-03 | $31.40 | $31.58 | $30.08 | $31.09 | 0.7M |
| 2026-03-02 | $30.20 | $33.38 | $30.08 | $33.01 | 0.8M |
| 2026-02-27 | $33.15 | $33.62 | $32.38 | $32.58 | 0.8M |
| 2026-02-26 | $34.30 | $34.81 | $33.20 | $34.64 | 0.6M |
| 2026-02-25 | $33.90 | $35.81 | $33.80 | $34.68 | 0.7M |
| 2026-02-24 | $32.31 | $34.24 | $32.05 | $33.71 | 0.8M |
| 2026-02-23 | $33.61 | $34.35 | $32.01 | $32.51 | 0.8M |
| 2026-02-20 | $33.17 | $35.53 | $32.50 | $34.04 | 1.2M |
| 2026-02-19 | $34.53 | $35.06 | $33.00 | $33.78 | 1.0M |
| 2026-02-18 | $37.40 | $38.10 | $34.00 | $34.78 | 1.8M |
| 2026-02-17 | $33.64 | $36.82 | $32.62 | $36.66 | 1.7M |
| 2026-02-13 | $31.95 | $34.53 | $31.05 | $34.26 | 1.4M |
| 2026-02-12 | $34.99 | $35.50 | $31.81 | $31.95 | 1.5M |
| 2026-02-11 | $33.49 | $34.82 | $31.21 | $34.26 | 2.7M |
| 2026-02-10 | $28.64 | $32.36 | $28.07 | $31.88 | 3.3M |
| 2026-02-09 | $28.13 | $30.13 | $27.74 | $28.79 | 1.1M |
| 2026-02-06 | $26.36 | $28.36 | $25.28 | $28.17 | 2.1M |
| 2026-02-05 | $31.76 | $31.85 | $24.87 | $25.95 | 3.5M |
| 2026-02-04 | $30.10 | $30.17 | $26.92 | $27.61 | 1.9M |
| 2026-02-03 | $30.90 | $31.24 | $28.75 | $30.00 | 1.0M |
| 2026-02-02 | $29.93 | $30.90 | $29.15 | $30.02 | 1.5M |
| 2026-01-30 | $30.96 | $31.67 | $29.67 | $29.92 | 0.8M |
| 2026-01-29 | $31.80 | $31.92 | $30.22 | $31.45 | 0.8M |
| 2026-01-28 | $32.57 | $32.88 | $31.30 | $31.82 | 0.6M |
| 2026-01-27 | $32.00 | $32.42 | $31.36 | $32.17 | 0.5M |
| 2026-01-26 | $33.13 | $33.94 | $31.36 | $31.55 | 0.8M |
| 2026-01-23 | $33.26 | $34.50 | $32.13 | $33.28 | 1.0M |
| 2026-01-22 | $32.42 | $33.47 | $31.80 | $33.10 | 1.0M |
| 2026-01-21 | $31.83 | $32.20 | $30.04 | $31.81 | 0.9M |
| 2026-01-20 | $30.52 | $31.42 | $30.28 | $31.16 | 0.7M |