American Superconductor Corporation - Common Stock (AMSC)
27.31
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 | 24.14 | 984,207 | 24.14 |
| 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 | 1,689,788 | 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 | 1,846,851 | 34.89 |
| 12/04/2024 | 33.30 | 35.50 | 32.64 | 35.23 | 1,217,901 | 35.23 |
| 12/03/2024 | 33.55 | 34.59 | 32.11 | 32.84 | 1,104,835 | 32.84 |
| 12/02/2024 | 34.70 | 36.39 | 33.90 | 34.49 | 1,276,919 | 34.49 |
| 11/29/2024 | 33.02 | 34.70 | 32.79 | 34.06 | 518,559 | 34.06 |
| 11/27/2024 | 34.47 | 35.78 | 31.73 | 32.37 | 1,013,950 | 32.37 |
| 11/26/2024 | 34.21 | 34.82 | 33.45 | 33.68 | 824,818 | 33.68 |
| 11/25/2024 | 35.52 | 37.08 | 33.83 | 34.61 | 1,931,268 | 34.61 |
| 11/22/2024 | 34.30 | 34.98 | 31.84 | 34.22 | 1,150,774 | 34.22 |
| 11/21/2024 | 31.60 | 35.09 | 31.60 | 33.96 | 1,967,808 | 33.96 |
| 11/20/2024 | 31.56 | 32.23 | 30.40 | 31.16 | 700,923 | 31.16 |
| 11/19/2024 | 29.78 | 32.09 | 29.55 | 31.57 | 1,118,524 | 31.57 |
| 11/18/2024 | 30.50 | 32.38 | 30.21 | 30.57 | 1,388,618 | 30.57 |
| 11/15/2024 | 31.98 | 31.98 | 29.40 | 30.08 | 1,524,741 | 30.08 |
| 11/14/2024 | 36.80 | 37.25 | 30.01 | 31.91 | 3,178,170 | 31.91 |
| 11/13/2024 | 37.00 | 38.02 | 35.18 | 36.65 | 1,689,342 | 36.65 |
| 11/12/2024 | 35.73 | 37.40 | 34.87 | 36.06 | 1,474,311 | 36.06 |
| 11/11/2024 | 36.61 | 37.00 | 33.89 | 36.81 | 2,941,657 | 36.81 |
| 11/08/2024 | 28.10 | 35.08 | 27.70 | 34.14 | 4,559,896 | 34.14 |
| 11/07/2024 | 28.56 | 30.18 | 28.05 | 28.31 | 1,798,038 | 28.31 |
| 11/06/2024 | 29.70 | 30.07 | 27.52 | 28.62 | 1,074,303 | 28.62 |
| 11/05/2024 | 27.34 | 28.95 | 27.11 | 28.70 | 960,068 | 28.70 |
| 11/04/2024 | 28.05 | 29.07 | 26.66 | 27.04 | 1,809,002 | 27.04 |
| 11/01/2024 | 24.75 | 29.60 | 24.56 | 28.54 | 2,746,527 | 28.54 |
| 10/31/2024 | 24.50 | 26.56 | 22.72 | 24.52 | 2,244,917 | 24.52 |