American Superconductor Corporation (AMSC) Historical Stock Data
32.47 ↓0.54 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMSC is down -0.80% a day on average. There have been 13 days where American Superconductor Corporation closed green and 17 days where AMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.00 | 32.47 | ↓$0.53 (-1.61%) | 31.95 | 33.16 | 740.50K |
| 2025-12-04 | 31.79 | 33.01 | ↑$1.22 (3.84%) | 31.70 | 33.50 | 717.36K |
| 2025-12-03 | 30.74 | 32.04 | ↑$1.30 (4.23%) | 29.91 | 32.15 | 628.97K |
| 2025-12-02 | 30.63 | 30.79 | ↑$0.16 (0.52%) | 30.50 | 31.64 | 800.10K |
| 2025-12-01 | 30.09 | 29.95 | ↓$0.14 (-0.47%) | 29.65 | 30.95 | 836.54K |
| 2025-11-28 | 30.91 | 31.09 | ↑$0.18 (0.58%) | 30.58 | 31.40 | 578.68K |
| 2025-11-26 | 31.32 | 30.50 | ↓$0.82 (-2.62%) | 30.27 | 31.50 | 1.11M |
| 2025-11-25 | 30.82 | 30.75 | ↓$0.07 (-0.21%) | 29.53 | 31.24 | 1M |
| 2025-11-24 | 30.82 | 31.27 | ↑$0.45 (1.46%) | 30.54 | 31.83 | 875.95K |
| 2025-11-21 | 29.73 | 30.38 | ↑$0.65 (2.19%) | 28.70 | 30.98 | 1.19M |
| 2025-11-20 | 32.90 | 29.78 | ↓$3.12 (-9.48%) | 29.70 | 33.42 | 1.12M |
| 2025-11-19 | 32.17 | 31.18 | ↓$0.99 (-3.08%) | 30.81 | 32.61 | 651.56K |
| 2025-11-18 | 31.21 | 31.17 | ↓$0.04 (-0.13%) | 30.69 | 32.57 | 1.02M |
| 2025-11-17 | 33.74 | 32.13 | ↓$1.61 (-4.77%) | 31.71 | 34.01 | 0.95M |
| 2025-11-14 | 32.07 | 33.91 | ↑$1.84 (5.74%) | 31.84 | 34.85 | 835.48K |
| 2025-11-13 | 34.79 | 33.63 | ↓$1.16 (-3.33%) | 32.82 | 35.18 | 1.33M |
| 2025-11-12 | 35.96 | 35.18 | ↓$0.78 (-2.17%) | 34.43 | 36.40 | 821.47K |
| 2025-11-11 | 36.34 | 35.32 | ↓$1.02 (-2.81%) | 34.16 | 36.34 | 1.48M |
| 2025-11-10 | 40.50 | 36.91 | ↓$3.59 (-8.86%) | 36.70 | 40.75 | 2.08M |
| 2025-11-07 | 35.80 | 38.86 | ↑$3.06 (8.55%) | 33.81 | 38.87 | 3.03M |
| 2025-11-06 | 42.50 | 36.55 | ↓$5.95 (-14.00%) | 36.20 | 44.83 | 5.33M |
| 2025-11-05 | 57.13 | 59.42 | ↑$2.29 (4.01%) | 56.08 | 60.65 | 882.03K |
| 2025-11-04 | 57.30 | 56.29 | ↓$1.01 (-1.76%) | 55.26 | 58.80 | 670.13K |
| 2025-11-03 | 59.75 | 60.63 | ↑$0.88 (1.47%) | 58.51 | 61.30 | 614.91K |
| 2025-10-31 | 60.79 | 59.23 | ↓$1.56 (-2.57%) | 58.10 | 61.20 | 681.74K |
| 2025-10-30 | 61.78 | 58.92 | ↓$2.86 (-4.63%) | 58.11 | 62.63 | 0.93M |
| 2025-10-29 | 57.97 | 63.01 | ↑$5.04 (8.69%) | 57.97 | 64.72 | 1.33M |
| 2025-10-28 | 57.70 | 57.86 | ↑$0.16 (0.28%) | 56.69 | 59.36 | 660.44K |
| 2025-10-27 | 61.00 | 57.85 | ↓$3.15 (-5.16%) | 56.96 | 61.59 | 0.94M |
| 2025-10-24 | 58.40 | 59.58 | ↑$1.18 (2.02%) | 57.48 | 61.94 | 1.08M |
Create an account or log in to view more rows.
$AMSC why is this not moving lol
$AMSC keep inchin
$AMSC MACD turned bullish
$AMSC we back
$AMSC Let’s get it
$AMSC Move up
let's buy
$AMSC what happened
$AMSC what happened
$AMSC Pamp it higher...
$AMSC take what we can get