American Superconductor Corporation - AMSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	61.07	59.26	59.26	61.07	58.01	632,001
October 20, 2025	61.92	61.03	61.03	63.7	59.31	863,700
October 17, 2025	60.86	60.02	60.02	62.5	57.8	1.01M
October 16, 2025	68.56	63.05	63.05	68.56	62.19	822,809
October 15, 2025	68.76	66.68	66.68	70.49	63.84	1.52M
October 14, 2025	59.21	65.54	65.54	66.55	57.01	1.91M
October 13, 2025	58.72	61.57	61.57	62.22	58.28	1.12M
October 10, 2025	59.74	56.24	56.24	63.01	56.07	1.26M
October 09, 2025	61	59.8	59.8	61.61	59.19	831,246
October 08, 2025	57.32	60.7	60.7	61.04	57.29	1.11M
October 07, 2025	61.48	56.55	56.55	62.79	55.51	1.82M
October 06, 2025	62.4	60.98	60.98	63.64	58.71	1.07M
October 03, 2025	60	59.3	59.3	62.16	58.38	1.56M
October 02, 2025	60.06	59.25	59.25	60.99	58.26	809,249
October 01, 2025	58.74	59.17	59.17	60.08	57.62	661,612
September 30, 2025	60.93	59.39	59.39	61.5	57.8	1.06M
September 29, 2025	59.5	60.84	60.84	62	59.5	1.26M
September 26, 2025	58.86	58.57	58.57	59.75	57.49	710,479
September 25, 2025	56.69	57.96	57.96	58.98	54.13	1.05M
September 24, 2025	62.1	59.61	59.61	62.41	58.13	1.23M
September 23, 2025	64.15	61.34	61.34	64.53	60.06	1.23M
September 22, 2025	61.78	64.63	64.63	65.12	60.31	1.49M
September 19, 2025	65.51	61.55	61.55	65.7	60.65	2.87M
September 18, 2025	63.06	64.49	64.49	65.58	60.05	2.39M
September 17, 2025	56.34	60.49	60.49	61.11	55.39	2.11M
September 16, 2025	56.5	56.51	56.51	56.6	54.89	645,242
September 15, 2025	57	56.59	56.59	57.25	55.3	796,099
September 12, 2025	54.95	56.32	56.32	57.3	54.09	1.33M
September 11, 2025	52.06	54.72	54.72	54.96	51.9	1.13M
September 10, 2025	51.61	51.45	51.45	53.49	51.2	1.08M
September 09, 2025	50	49.85	49.85	50.63	47.52	685,177
September 08, 2025	49.25	50.08	50.08	51.47	48.85	1.06M
September 05, 2025	49.63	48.88	48.88	50.1	47.2	633,533
September 04, 2025	48.12	48.53	48.53	49.51	47.36	1.08M
September 03, 2025	49.75	48.63	48.63	50.27	48.49	707,229
September 02, 2025	48.11	48.76	48.76	49.42	46.46	807,124
August 29, 2025	53.66	49.9	49.9	53.66	49.74	1.11M
August 28, 2025	52.52	53.84	53.84	54.62	52.46	743,900
August 27, 2025	52.51	52.11	52.11	53.14	51.1	842,436
August 26, 2025	49.92	52.26	52.26	52.5	49.44	964,600
August 25, 2025	50.6	49.58	49.58	50.81	49.55	503,800
August 22, 2025	48.6	50.68	50.68	51.2	47.81	760,328
August 21, 2025	47.92	48.59	48.59	49.41	47.62	935,406
August 20, 2025	48.28	48.11	48.11	48.95	46.46	1.22M
August 19, 2025	52.79	48.82	48.82	53.41	48.56	1.42M
August 18, 2025	53.73	53.46	53.46	54.57	52.16	737,400
August 15, 2025	52.15	53.06	53.06	53.09	50.03	907,688
August 14, 2025	53.34	52.16	52.16	55.45	51.75	954,555
August 13, 2025	56.76	54.09	54.09	57.54	53	1.27M
August 12, 2025	52.6	55.89	55.89	56.23	52.6	1.11M
August 11, 2025	51.28	52.15	52.15	53.67	50.7	1.03M
August 08, 2025	54.18	50.99	50.99	54.62	50.45	1.25M
August 07, 2025	55	54.3	54.3	55.99	52.1	1.06M
August 06, 2025	55.53	54.87	54.87	55.78	54.23	794,900

American Superconductor Corporation (AMSC) NASDAQ