American Superconductor Corporation - AMSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	36.04	39.19	39.19	39.7	35.59	1.8M
July 01, 2025	36.04	35.98	35.98	36.75	34.87	1.01M
June 30, 2025	36.46	36.69	36.69	37.53	36.12	1.34M
June 27, 2025	36.95	36.44	36.44	37.89	35.76	1.78M
June 26, 2025	34.2	36.68	36.68	36.78	33.69	1.44M
June 25, 2025	33.82	34.05	34.05	34.15	33.06	916,878
June 24, 2025	32.85	33.53	33.53	33.77	32.24	1.11M
June 23, 2025	30	32.42	32.42	32.46	29.14	1.47M
June 20, 2025	31.1	30.4	30.4	31.1	30.03	1.14M
June 18, 2025	29.85	30.83	30.83	31.12	29.15	1.11M
June 17, 2025	29.28	29.88	29.88	30.5	29.07	1.06M
June 16, 2025	30	29.62	29.62	30.48	29.32	995,977
June 13, 2025	28.18	29.35	29.35	30.65	28.12	1.83M
June 12, 2025	29.52	29.23	29.23	30.23	28.55	1.8M
June 11, 2025	28.6	29.67	29.67	30.38	28.01	6.55M
June 10, 2025	33.4	34.45	34.45	34.77	33.07	1.37M
June 09, 2025	31.87	33.09	33.09	33.35	31.77	996,500
June 06, 2025	32.05	31.48	31.48	32.46	31.14	1.25M
June 05, 2025	30.87	31.86	31.86	32.48	30.51	1.41M
June 04, 2025	30.07	30.71	30.71	31.25	29.47	1.14M
June 03, 2025	29.11	30.06	30.06	30.36	28.69	1.01M
June 02, 2025	28.13	28.82	28.82	29.22	27.8	1.05M
May 30, 2025	27.6	28.26	28.26	28.6	27.04	975,895
May 29, 2025	28.51	28.04	28.04	28.51	27	739,763
May 28, 2025	27.93	27.89	27.89	28	26.7	1.11M
May 27, 2025	26	27.38	27.38	27.4	25.07	1.45M
May 23, 2025	24.3	25.28	25.28	25.35	24	822,242
May 22, 2025	25.5	25.19	25.19	25.96	22.85	2.25M
May 21, 2025	24.28	24.19	24.19	25.28	23.77	1.32M
May 20, 2025	24.89	24.68	24.68	24.89	24	665,914
May 19, 2025	23.18	24.76	24.76	24.78	23.18	743,433
May 16, 2025	23.55	24.02	24.02	24.26	23.4	399,497
May 15, 2025	23.46	23.52	23.52	23.73	22.78	323,000
May 14, 2025	23.77	23.74	23.74	24.25	23.36	539,349
May 13, 2025	22.96	23.58	23.58	24.31	22.96	697,700
May 12, 2025	23	22.8	22.8	23.58	22.62	680,808
May 09, 2025	21.5	21.6	21.6	21.87	21.27	389,417
May 08, 2025	21.13	21.39	21.39	21.79	20.7	401,793
May 07, 2025	21	20.72	20.72	21.1	20.43	316,000
May 06, 2025	20.13	20.85	20.85	21	20.13	378,400
May 05, 2025	20.96	20.58	20.58	21.15	20.51	375,600
May 02, 2025	20.72	21.1	21.1	21.64	20.55	504,837
May 01, 2025	20.28	20.29	20.29	20.85	19.92	441,600
April 30, 2025	19.45	19.85	19.85	19.92	18.85	459,460
April 29, 2025	20.06	20.22	20.22	20.45	19.6	265,998
April 28, 2025	20.2	20.11	20.11	20.59	19.69	271,800
April 25, 2025	20.01	20.29	20.29	20.62	19.84	458,095
April 24, 2025	18.73	20.13	20.13	20.44	18.73	674,300
April 23, 2025	19.88	18.57	18.57	20.1	18.54	566,874
April 22, 2025	17.96	18.42	18.42	18.78	17.67	389,709
April 21, 2025	18	17.52	17.52	18.09	17.14	466,944
April 17, 2025	18.3	18.41	18.41	18.66	17.71	333,300
April 16, 2025	17.64	18.18	18.18	18.27	17.58	357,819
April 15, 2025	18.22	18.25	18.25	18.6	18	350,865
April 14, 2025	18.59	18.18	18.18	18.78	17.69	420,700
April 11, 2025	17.53	18	18	18.22	17.07	481,765
April 10, 2025	18	17.46	17.46	18.11	16.9	632,728
April 09, 2025	15.8	18.81	18.81	19.23	15.75	1.09M
April 08, 2025	17.82	16	16	17.9	15.52	722,900
April 07, 2025	14.04	16.61	16.61	17.55	14.01	909,000

American Superconductor Corporation (AMSC) NASDAQ