American Superconductor Corporation - Common Stock (AMSC)
19.87
+0.48 (2.45%)
Amer Superconductor is a technology company that specializes in advanced electrical systems and energy solutions
The company focuses on providing high-performance superconducting materials and systems that enhance the efficiency and reliability of power systems, as well as renewable energy applications. Amer Superconductor designs and develops a range of products, including wind turbine control systems, power grid management solutions, and innovative superconducting wires, aiming to enable a greener and more sustainable energy future while addressing the challenges associated with traditional power generation and transmission.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 19.12 | 20.12 | 18.27 | 19.39 | 1,324,110 | 19.39 |
| 3/03/2025 | 23.00 | 23.02 | 19.95 | 20.01 | 1,291,524 | 20.01 |
| 2/28/2025 | 21.83 | 23.13 | 21.56 | 22.71 | 841,093 | 22.71 |
| 2/27/2025 | 24.33 | 24.39 | 21.99 | 22.12 | 1,026,519 | 22.12 |
| 2/26/2025 | 23.08 | 24.01 | 23.01 | 23.74 | 1,382,398 | 23.74 |
| 2/25/2025 | 23.50 | 23.50 | 21.46 | 22.38 | 2,064,773 | 22.38 |
| 2/24/2025 | 25.74 | 25.77 | 23.79 | 23.96 | 1,261,460 | 23.96 |
| 2/21/2025 | 29.29 | 29.29 | 25.41 | 25.70 | 1,490,728 | 25.70 |
| 2/20/2025 | 31.33 | 31.33 | 27.77 | 28.83 | 1,105,704 | 28.83 |
| 2/19/2025 | 32.38 | 33.18 | 31.14 | 31.45 | 633,207 | 31.45 |
| 2/18/2025 | 31.46 | 32.88 | 31.21 | 32.41 | 913,697 | 32.41 |
| 2/14/2025 | 31.82 | 32.38 | 29.66 | 31.16 | 923,966 | 31.16 |
| 2/13/2025 | 31.04 | 31.94 | 30.22 | 31.69 | 804,702 | 31.69 |
| 2/12/2025 | 30.98 | 31.25 | 30.22 | 30.35 | 801,701 | 30.35 |
| 2/11/2025 | 31.90 | 33.27 | 31.26 | 31.72 | 1,475,126 | 31.72 |
| 2/10/2025 | 33.22 | 34.49 | 32.11 | 32.59 | 1,390,228 | 32.59 |
| 2/07/2025 | 31.47 | 35.07 | 31.32 | 32.85 | 3,062,016 | 32.85 |
| 2/06/2025 | 28.00 | 35.44 | 26.86 | 34.24 | 6,568,407 | 34.24 |
| 2/05/2025 | 25.48 | 26.12 | 25.01 | 25.52 | 1,481,176 | 25.52 |
| 2/04/2025 | 26.34 | 26.64 | 25.03 | 25.32 | 1,071,781 | 25.32 |
| 2/03/2025 | 24.91 | 26.70 | 24.71 | 26.32 | 703,232 | 26.32 |
| 1/31/2025 | 27.42 | 28.35 | 26.04 | 26.27 | 1,165,761 | 26.27 |
| 1/30/2025 | 26.61 | 27.75 | 26.50 | 27.31 | 715,198 | 27.31 |
| 1/29/2025 | 26.30 | 26.58 | 25.41 | 26.10 | 575,851 | 26.10 |
| 1/28/2025 | 26.16 | 26.51 | 25.05 | 26.19 | 904,381 | 26.19 |
| 1/27/2025 | 26.74 | 26.85 | 24.90 | 26.03 | 1,617,175 | 26.03 |
| 1/24/2025 | 29.99 | 30.17 | 28.80 | 29.04 | 624,113 | 29.04 |
| 1/23/2025 | 28.44 | 29.80 | 28.00 | 29.72 | 623,122 | 29.72 |
| 1/22/2025 | 29.02 | 29.96 | 28.15 | 28.87 | 999,378 | 28.87 |
| 1/21/2025 | 28.39 | 29.33 | 26.50 | 28.74 | 1,361,065 | 28.74 |
| 1/17/2025 | 28.25 | 28.78 | 27.79 | 27.81 | 685,824 | 27.81 |
| 1/16/2025 | 28.09 | 28.47 | 27.65 | 27.81 | 478,702 | 27.81 |
| 1/15/2025 | 28.02 | 28.37 | 27.35 | 28.05 | 679,998 | 28.05 |
| 1/14/2025 | 26.70 | 27.16 | 25.61 | 26.39 | 1,237,639 | 26.39 |
| 1/13/2025 | 26.00 | 26.36 | 25.03 | 26.08 | 809,076 | 26.08 |
| 1/10/2025 | 26.78 | 27.13 | 25.80 | 27.08 | 685,659 | 27.08 |
| 1/08/2025 | 27.84 | 28.55 | 26.45 | 27.16 | 817,760 | 27.16 |
| 1/07/2025 | 29.57 | 29.90 | 27.48 | 28.55 | 1,002,540 | 28.55 |
| 1/06/2025 | 29.95 | 30.29 | 28.84 | 29.14 | 1,161,461 | 29.14 |
| 1/03/2025 | 25.91 | 28.85 | 25.91 | 28.68 | 1,483,349 | 28.68 |
| 1/02/2025 | 25.25 | 26.60 | 24.93 | 25.55 | 983,757 | 25.55 |
| 12/31/2024 | 25.20 | 0.00 | 25.20 | 24.63 | 0 | 24.63 |
| 12/30/2024 | 24.44 | 25.42 | 23.17 | 25.20 | 1,238,281 | 25.20 |
| 12/27/2024 | 26.01 | 26.25 | 24.25 | 25.06 | 1,015,119 | 25.06 |
| 12/26/2024 | 24.82 | 26.56 | 24.27 | 26.48 | 878,467 | 26.48 |
| 12/24/2024 | 25.11 | 25.48 | 24.44 | 25.02 | 543,258 | 25.02 |
| 12/23/2024 | 25.27 | 25.91 | 25.01 | 25.31 | 817,917 | 25.31 |
| 12/20/2024 | 23.72 | 25.65 | 23.57 | 25.15 | 1,326,874 | 25.15 |
| 12/19/2024 | 25.49 | 25.82 | 23.87 | 24.10 | 945,025 | 24.10 |
| 12/18/2024 | 26.33 | 27.71 | 24.38 | 24.95 | 1,910,200 | 24.95 |
| 12/17/2024 | 25.25 | 26.00 | 24.55 | 25.93 | 1,421,239 | 25.93 |
| 12/16/2024 | 25.91 | 26.75 | 25.50 | 25.78 | 1,655,288 | 25.78 |
| 12/13/2024 | 26.79 | 27.00 | 25.54 | 25.83 | 961,065 | 25.83 |
| 12/12/2024 | 28.54 | 28.71 | 25.91 | 26.37 | 1,689,772 | 26.37 |
| 12/11/2024 | 27.55 | 29.35 | 26.80 | 28.81 | 1,734,816 | 28.81 |
| 12/10/2024 | 28.45 | 29.01 | 26.92 | 27.04 | 1,499,081 | 27.04 |
| 12/09/2024 | 31.45 | 31.45 | 28.35 | 28.73 | 2,047,543 | 28.73 |
| 12/06/2024 | 35.30 | 35.85 | 30.13 | 31.20 | 2,656,491 | 31.20 |
| 12/05/2024 | 36.05 | 37.90 | 34.55 | 34.89 | 1,846,279 | 34.89 |