American Superconductor Corporation (AMSC) Historical Stock Data
25.15 ↑1.01 (4.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMSC is down -0.88% a day on average. There have been 11 days where American Superconductor Corporation closed green and 19 days where AMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.72 | 25.15 | ↑$1.43 (6.03%) | 23.57 | 25.65 | 1.33M |
| 2024-12-19 | 25.49 | 24.14 | ↓$1.35 (-5.30%) | 23.87 | 25.82 | 1.10M |
| 2024-12-18 | 26.33 | 24.95 | ↓$1.38 (-5.22%) | 24.38 | 27.71 | 1.92M |
| 2024-12-17 | 25.25 | 25.93 | ↑$0.68 (2.67%) | 24.55 | 26.00 | 1.42M |
| 2024-12-16 | 25.91 | 25.78 | ↓$0.13 (-0.50%) | 25.50 | 26.75 | 1.66M |
| 2024-12-13 | 26.79 | 25.83 | ↓$0.96 (-3.58%) | 25.54 | 27.00 | 0.96M |
| 2024-12-12 | 28.54 | 26.37 | ↓$2.17 (-7.60%) | 25.91 | 28.71 | 1.70M |
| 2024-12-11 | 27.55 | 28.81 | ↑$1.26 (4.57%) | 26.80 | 29.35 | 1.74M |
| 2024-12-10 | 28.45 | 27.04 | ↓$1.41 (-4.96%) | 26.92 | 29.01 | 1.50M |
| 2024-12-09 | 31.45 | 28.73 | ↓$2.72 (-8.65%) | 28.35 | 31.45 | 2.05M |
| 2024-12-06 | 35.30 | 31.20 | ↓$4.10 (-11.61%) | 30.13 | 35.85 | 2.66M |
| 2024-12-05 | 36.05 | 34.89 | ↓$1.16 (-3.22%) | 34.55 | 37.90 | 1.85M |
| 2024-12-04 | 33.30 | 35.23 | ↑$1.93 (5.80%) | 32.64 | 35.50 | 1.22M |
| 2024-12-03 | 33.55 | 32.84 | ↓$0.71 (-2.12%) | 32.11 | 34.59 | 1.11M |
| 2024-12-02 | 34.70 | 34.49 | ↓$0.21 (-0.61%) | 33.90 | 36.39 | 1.28M |
| 2024-11-29 | 33.02 | 34.06 | ↑$1.04 (3.15%) | 32.79 | 34.70 | 518.56K |
| 2024-11-27 | 34.47 | 32.37 | ↓$2.10 (-6.09%) | 31.73 | 35.78 | 1.01M |
| 2024-11-26 | 34.21 | 33.68 | ↓$0.53 (-1.55%) | 33.44 | 34.82 | 824.85K |
| 2024-11-25 | 35.52 | 34.61 | ↓$0.91 (-2.56%) | 33.83 | 37.08 | 1.93M |
| 2024-11-22 | 34.30 | 34.22 | ↓$0.08 (-0.23%) | 31.84 | 34.98 | 1.15M |
| 2024-11-21 | 31.60 | 33.96 | ↑$2.36 (7.47%) | 31.60 | 35.09 | 1.97M |
| 2024-11-20 | 31.56 | 31.16 | ↓$0.40 (-1.27%) | 30.40 | 32.23 | 701.21K |
| 2024-11-19 | 29.78 | 31.57 | ↑$1.79 (6.01%) | 29.55 | 32.09 | 1.12M |
| 2024-11-18 | 30.50 | 30.57 | ↑$0.07 (0.23%) | 30.21 | 32.38 | 1.39M |
| 2024-11-15 | 31.98 | 30.08 | ↓$1.90 (-5.94%) | 29.40 | 31.98 | 1.52M |
| 2024-11-14 | 36.80 | 31.91 | ↓$4.90 (-13.30%) | 30.01 | 37.25 | 3.18M |
| 2024-11-13 | 37.00 | 36.65 | ↓$0.35 (-0.95%) | 35.18 | 38.02 | 1.69M |
| 2024-11-12 | 35.73 | 36.06 | ↑$0.33 (0.92%) | 34.87 | 37.40 | 1.47M |
| 2024-11-11 | 36.61 | 36.81 | ↑$0.20 (0.55%) | 33.89 | 37.00 | 2.94M |
| 2024-11-08 | 28.10 | 34.14 | ↑$6.04 (21.49%) | 27.70 | 35.08 | 4.56M |
Create an account or log in to view more rows.
$AMSC take what we can get
$AMSC what’s gonna happen now
$AMSC hello
please hold.
$AMSC we want higher!!!
$AMSC the best advice has been no stop losses. Would have cost a fortune!!!
$AMSC run it!
$AMSC LFGGGGGG
$AMSC diversified
$AMSC Don't like that...
$AMSC when this finally break out we could see huge upside