American Superconductor Corporation - AMSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	31.28	32.19	32.19	32.7	30.94	761,404
January 15, 2026	31.64	31.08	31.08	32	30.96	653,452
January 14, 2026	31.18	31.25	31.25	31.27	30.1	712,378
January 13, 2026	30.85	31.56	31.56	31.78	30.65	725,100
January 12, 2026	30.3	30.47	30.47	31.12	29.5	593,972
January 09, 2026	30.95	30.67	30.67	31.3	29.92	591,755
January 08, 2026	30.8	30.58	30.58	31.05	29.95	693,747
January 07, 2026	30.8	30.75	30.75	31.38	30.16	705,620
January 06, 2026	33.28	30.75	30.75	33.48	29.97	1.29M
January 05, 2026	32.35	33.21	33.21	33.69	32.08	1.21M
January 02, 2026	29.75	31.58	31.58	31.61	29.71	1.04M
December 31, 2025	28.97	28.78	28.78	29.18	28.68	832,800
December 30, 2025	29.41	28.95	28.95	29.44	28.94	1.1M
December 29, 2025	30.2	29.24	29.24	30.64	29.21	828,824
December 26, 2025	31.06	30.58	30.58	31.45	30.4	521,535
December 24, 2025	31.51	31.34	31.34	31.58	30.9	305,543
December 23, 2025	31.59	31.77	31.77	32.17	31.49	546,169
December 22, 2025	31.28	31.86	31.86	32.29	30.73	892,826
December 19, 2025	30.49	30.65	30.65	31.61	30.29	920,813
December 18, 2025	30.4	30.59	30.59	31.4	30.01	790,083
December 17, 2025	31.43	29.04	29.04	32.06	28.97	1.22M
December 16, 2025	31.2	31.21	31.21	32.59	30.99	643,100
December 15, 2025	31.58	31.51	31.51	31.84	30.67	1M
December 12, 2025	32.22	31.08	31.08	32.28	30.27	729,613
December 11, 2025	32.74	32.24	32.24	32.8	31.41	928,401
December 10, 2025	32.42	33.36	33.36	33.55	31.67	718,629
December 09, 2025	32.27	32.51	32.51	32.71	31.75	559,672
December 08, 2025	32.96	32.46	32.46	33.16	32.02	528,823
December 05, 2025	33.01	32.47	32.47	33.16	31.95	743,311
December 04, 2025	31.79	33.01	33.01	33.5	31.7	737,701
December 03, 2025	30.74	32.04	32.04	32.15	29.9	631,207
December 02, 2025	30.63	30.79	30.79	31.64	30.5	812,943
December 01, 2025	30.09	29.95	29.95	30.95	29.65	916,132
November 28, 2025	30.91	31.09	31.09	31.41	30.58	585,000
November 26, 2025	31.32	30.5	30.5	31.5	30.27	1.13M
November 25, 2025	31.07	30.75	30.75	31.24	29.53	999,800
November 24, 2025	30.82	31.27	31.27	31.83	30.54	879,624
November 21, 2025	29.73	30.38	30.38	30.98	28.7	1.2M
November 20, 2025	32.88	29.78	29.78	33.42	29.7	1.12M
November 19, 2025	32.17	31.18	31.18	32.61	30.81	643,549
November 18, 2025	31.4	31.17	31.17	32.57	30.69	1.06M
November 17, 2025	33.74	32.13	32.13	34.01	31.69	972,307
November 14, 2025	32.07	33.91	33.91	34.85	31.84	875,342
November 13, 2025	34.79	33.63	33.63	35.18	32.82	1.38M
November 12, 2025	35.96	35.18	35.18	36.4	34.43	859,348
November 11, 2025	36.34	35.32	35.32	36.34	34.16	1.49M
November 10, 2025	40.28	36.91	36.91	40.9	36.7	2.09M
November 07, 2025	35.8	38.86	38.86	38.87	33.81	3.04M
November 06, 2025	42.81	36.55	36.55	44.83	36.2	5.4M
November 05, 2025	57.2	59.42	59.42	60.65	56.08	1.1M
November 04, 2025	57.3	56.29	56.29	58.8	55.26	676,680
November 03, 2025	59.75	60.63	60.63	61.3	58.51	631,722
October 31, 2025	60.79	59.23	59.23	61.2	58.1	702,134
October 30, 2025	61.78	58.92	58.92	62.63	58.11	957,218
October 29, 2025	57.97	63.01	63.01	64.72	57.97	1.37M
October 28, 2025	57.48	57.86	57.86	59.36	56.69	685,000
October 27, 2025	61	57.85	57.85	61.59	56.96	943,200
October 24, 2025	58.4	59.58	59.58	61.94	57.47	1.09M
October 23, 2025	54.85	56.53	56.53	57.2	54.01	870,449
October 22, 2025	58.83	54.78	54.78	59.49	52.75	1.74M

American Superconductor Corporation (AMSC) NASDAQ