Advertisement
U.S. markets closed

American Superconductor Corporation (AMSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.31-0.74 (-5.27%)
At close: 04:00PM EDT
13.65 +0.34 (+2.55%)
After hours: 05:51PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202414.0014.0013.3013.3113.31520,700
Mar 15, 202413.5814.2613.5414.0514.051,017,000
Mar 14, 202414.6214.6713.1113.5613.56801,500
Mar 13, 202414.5014.9214.3914.6514.65308,600
Mar 12, 202414.8014.8914.0114.5414.54392,000
Mar 11, 202414.9015.0514.2814.7014.70513,000
Mar 08, 202414.7215.2414.6014.9614.96791,500
Mar 07, 202413.9914.5813.8614.4014.40474,300
Mar 06, 202413.6714.5913.5113.9113.91740,100
Mar 05, 202414.1314.2513.1913.4213.42606,800
Mar 04, 202415.0615.2413.4314.3514.351,599,500
Mar 01, 202413.5113.8513.1313.7113.71446,400
Feb 29, 202413.3014.1813.2313.4513.45660,400
Feb 28, 202413.1413.4713.0113.0613.06424,300
Feb 27, 202413.4913.6513.1913.2313.23484,600
Feb 26, 202412.8013.4012.7513.2913.29439,400
Feb 23, 202413.0513.0512.6412.8412.84594,200
Feb 22, 202413.4113.5913.0413.0413.04527,700
Feb 21, 202413.0713.6012.7313.2113.21602,100
Feb 20, 202414.0714.1012.9313.2713.27957,800
Feb 16, 202414.2314.6513.8714.2814.28770,400
Feb 15, 202414.4314.5013.9114.3714.371,035,200
Feb 14, 202413.1314.4913.0214.4414.441,612,300
Feb 13, 202412.5812.8212.1212.7112.711,005,400
Feb 12, 202411.5713.2111.5013.0313.032,920,200
Feb 09, 202411.0611.3710.9911.3111.31794,600
Feb 08, 202410.2911.0710.2110.9310.93931,600
Feb 07, 202410.7110.7110.1910.2810.281,266,800
Feb 06, 202411.0011.0010.4710.5910.591,228,900
Feb 05, 202411.0011.3110.8910.9910.991,003,900
Feb 02, 202411.2511.2710.9211.1711.17899,200
Feb 01, 202411.1511.4211.1011.3111.312,543,500
Jan 31, 202411.5011.5010.7511.0011.005,934,200
Jan 30, 202413.5014.3013.3613.4413.441,120,000
Jan 29, 202413.7013.9013.0713.6413.641,421,100
Jan 26, 202413.4514.7013.0313.7713.773,453,400
Jan 25, 202412.5713.8011.0013.2513.2513,225,700
Jan 24, 202410.2510.259.689.759.75533,200
Jan 23, 202410.1710.3310.0110.0310.03301,700
Jan 22, 20249.8310.199.7710.0310.03274,100
Jan 19, 20249.779.799.449.679.67345,100
Jan 18, 202410.4010.499.379.759.75595,600
Jan 17, 20249.7010.929.6710.2410.241,254,500
Jan 16, 202410.0410.099.649.729.72346,300
Jan 12, 202410.1910.309.9510.1110.11180,400
Jan 11, 202410.3910.399.7310.0610.06369,400
Jan 10, 202410.2210.6810.1310.3910.39324,500
Jan 09, 202410.5410.5510.1810.2210.22527,500
Jan 08, 202411.4111.4110.7110.7910.79457,400
Jan 05, 202411.2011.6511.1911.4311.43621,400
Jan 04, 202411.0111.7610.7311.3411.34691,000
Jan 03, 202410.5810.9410.1710.9110.91748,100
Jan 02, 202410.9011.1510.6010.8410.84321,200
Dec 29, 202311.3911.6010.9011.1411.14775,500
Dec 28, 202311.6811.8111.3711.4511.45637,600
Dec 27, 202311.4411.6711.3611.6611.66350,700
Dec 26, 202311.0411.5011.0011.4011.40299,800
Dec 22, 202310.6611.1410.6511.0611.06477,700
Dec 21, 202310.3810.6010.3710.5310.53317,200
Dec 20, 202310.9110.9110.1410.2010.20669,900
Dec 19, 202310.9911.1310.9011.0411.04382,700
Dec 18, 202311.1111.4010.7210.8010.80338,300
Dec 15, 202311.0211.2210.8011.1511.15751,900
Dec 14, 202311.0011.4010.8510.9910.99685,500
Dec 13, 202310.4610.9910.4010.9210.92587,500
Dec 12, 202310.1410.469.8710.4610.46329,100
Dec 11, 202310.0310.389.9210.2110.21457,400
Dec 08, 20239.8610.059.6010.0010.00509,600
Dec 07, 20239.9010.089.709.949.94276,200
Dec 06, 20239.8910.069.739.909.90340,200
Dec 05, 20239.7810.139.729.959.95376,000
Dec 04, 20239.559.929.559.869.86537,800
Dec 01, 20239.319.809.229.789.78505,100
Nov 30, 20239.349.809.189.469.46866,700
Nov 29, 20238.949.308.829.259.25544,700
Nov 28, 20238.808.928.568.848.84309,900
Nov 27, 20239.309.308.858.958.95558,500
Nov 24, 20238.939.398.829.369.36171,600
Nov 22, 20238.929.178.868.988.98470,900
Nov 21, 20239.179.318.818.838.83326,000
Nov 20, 20239.279.459.039.369.36293,700
Nov 17, 20239.119.379.009.269.26313,600
Nov 16, 20238.869.138.729.099.09313,700
Nov 15, 20238.969.288.878.918.91513,000
Nov 14, 20238.508.988.388.958.95569,500
Nov 13, 20237.678.267.648.228.22272,900
Nov 10, 20237.997.997.537.737.73386,200
Nov 09, 20238.218.327.807.967.96376,900
Nov 08, 20238.148.207.928.138.13310,800
Nov 07, 20237.648.117.378.108.10470,000
Nov 06, 20237.767.837.607.757.75367,500
Nov 03, 20237.427.827.427.757.75584,400
Nov 02, 20237.257.286.737.267.26937,900
Nov 01, 20236.546.706.086.406.40451,000
Oct 31, 20236.176.306.106.276.27227,500
Oct 30, 20236.306.396.056.226.22276,400
Oct 27, 20236.266.306.086.216.21257,300
Oct 26, 20236.136.416.116.226.22303,700
Oct 25, 20236.246.256.086.146.14363,800
Oct 24, 20236.246.546.206.276.27661,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...