5 DAY PERFORMANCE
+10.92%
1 MONTH PERFORMANCE
+41.26%
3 MONTH PERFORMANCE
+23.47%
6 MONTH PERFORMANCE
-17.67%
YEAR-TO-DATE PERFORMANCE
+13.84%
1 YEAR PERFORMANCE
+60.78%
American Superconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $28.51 | $28.04 (-1.65%) | $28.51 | $27.05 | 726.03 K | $1.06 B |
| 05/28/2025 | $28.00 | $27.89 (-0.39%) | $28.00 | $26.70 | 1.12 M | $1.05 B |
| 05/27/2025 | $26.00 | $27.38 (5.31%) | $27.40 | $25.07 | 1.45 M | $1.03 B |
| 05/23/2025 | $24.30 | $25.28 (4.03%) | $25.35 | $24.00 | 822.24 K | $952.07 M |
| 05/22/2025 | $25.50 | $25.19 (-1.22%) | $25.96 | $22.85 | 2.25 M | $948.68 M |
| 05/21/2025 | $24.28 | $24.19 (-0.37%) | $25.28 | $23.77 | 1.40 M | $911.02 M |
| 05/20/2025 | $24.89 | $24.68 (-0.84%) | $24.89 | $24.00 | 665.91 K | $929.47 M |
| 05/19/2025 | $23.18 | $24.76 (6.82%) | $24.78 | $23.18 | 743.43 K | $932.49 M |
| 05/16/2025 | $23.55 | $24.02 (2%) | $24.26 | $23.40 | 399.50 K | $904.62 M |
| 05/15/2025 | $23.46 | $23.52 (0.26%) | $23.73 | $22.78 | 323.00 K | $885.79 M |
| 05/14/2025 | $23.77 | $23.74 (-0.13%) | $24.25 | $23.36 | 539.35 K | $894.07 M |
| 05/13/2025 | $22.96 | $23.58 (2.7%) | $24.31 | $22.96 | 697.70 K | $888.05 M |
| 05/12/2025 | $23.00 | $22.80 (-0.87%) | $23.58 | $22.62 | 680.81 K | $858.67 M |
| 05/09/2025 | $21.50 | $21.60 (0.47%) | $21.87 | $21.27 | 391.53 K | $813.48 M |
| 05/08/2025 | $21.13 | $21.39 (1.23%) | $21.79 | $20.70 | 403.06 K | $805.57 M |
| 05/07/2025 | $21.00 | $20.72 (-1.33%) | $21.10 | $20.43 | 316.00 K | $780.34 M |
| 05/06/2025 | $20.13 | $20.85 (3.58%) | $21.00 | $20.13 | 378.40 K | $785.23 M |
| 05/05/2025 | $20.96 | $20.58 (-1.81%) | $21.15 | $20.51 | 375.60 K | $775.06 M |
| 05/02/2025 | $20.72 | $21.10 (1.83%) | $21.64 | $20.55 | 505.94 K | $794.65 M |
| 05/01/2025 | $20.28 | $20.29 (0.05%) | $20.85 | $19.92 | 441.60 K | $764.14 M |
| 04/30/2025 | $19.45 | $19.85 (2.06%) | $19.92 | $18.85 | 459.46 K | $747.57 M |
| 04/29/2025 | $20.06 | $20.22 (0.8%) | $20.45 | $19.60 | 267.20 K | $761.51 M |
| 04/28/2025 | $20.20 | $20.11 (-0.45%) | $20.59 | $19.69 | 271.80 K | $757.36 M |
| 04/25/2025 | $20.01 | $20.29 (1.4%) | $20.62 | $19.84 | 458.10 K | $764.14 M |
| 04/24/2025 | $18.73 | $20.13 (7.47%) | $20.44 | $18.73 | 674.30 K | $758.12 M |
| 04/23/2025 | $19.88 | $18.57 (-6.59%) | $20.10 | $18.54 | 566.87 K | $699.36 M |
| 04/22/2025 | $17.96 | $18.42 (2.56%) | $18.78 | $17.67 | 389.71 K | $693.72 M |
| 04/21/2025 | $18.00 | $17.52 (-2.67%) | $18.09 | $17.14 | 466.94 K | $659.82 M |
| 04/17/2025 | $18.30 | $18.41 (0.6%) | $18.66 | $17.71 | 333.30 K | $693.34 M |
| 04/16/2025 | $17.64 | $18.18 (3.06%) | $18.27 | $17.58 | 357.82 K | $684.68 M |
| 04/15/2025 | $18.22 | $18.25 (0.16%) | $18.60 | $18.00 | 350.87 K | $687.31 M |
| 04/14/2025 | $18.59 | $18.18 (-2.21%) | $18.78 | $17.69 | 420.70 K | $684.68 M |
| 04/11/2025 | $17.53 | $18.00 (2.68%) | $18.22 | $17.07 | 484.14 K | $677.90 M |
| 04/10/2025 | $18.00 | $17.46 (-3%) | $18.11 | $16.90 | 632.73 K | $657.56 M |
| 04/09/2025 | $15.80 | $18.81 (19.05%) | $19.23 | $15.75 | 1.09 M | $708.40 M |
| 04/08/2025 | $17.82 | $16.00 (-10.21%) | $17.90 | $15.52 | 722.90 K | $602.58 M |
| 04/07/2025 | $14.04 | $16.61 (18.3%) | $17.55 | $14.01 | 909.00 K | $625.55 M |
| 04/04/2025 | $15.64 | $15.80 (1.02%) | $15.94 | $13.98 | 1.06 M | $595.04 M |
| 04/03/2025 | $17.02 | $16.67 (-2.06%) | $17.57 | $16.47 | 818.58 K | $627.81 M |
| 04/02/2025 | $17.78 | $18.94 (6.52%) | $19.34 | $17.70 | 368.95 K | $713.30 M |
| 04/01/2025 | $18.10 | $18.40 (1.66%) | $18.58 | $17.72 | 488.81 K | $692.96 M |
| 03/31/2025 | $18.02 | $18.14 (0.67%) | $18.37 | $17.32 | 689.48 K | $683.17 M |
| 03/28/2025 | $19.22 | $18.78 (-2.29%) | $19.57 | $18.70 | 465.58 K | $707.27 M |
| 03/27/2025 | $20.05 | $19.40 (-3.24%) | $20.22 | $19.34 | 533.18 K | $730.62 M |
| 03/26/2025 | $21.31 | $20.38 (-4.36%) | $21.58 | $20.08 | 601.95 K | $767.53 M |
| 03/25/2025 | $21.40 | $21.48 (0.37%) | $21.74 | $21.00 | 487.56 K | $808.96 M |
| 03/24/2025 | $20.65 | $21.59 (4.55%) | $21.90 | $20.65 | 837.20 K | $813.10 M |
| 03/21/2025 | $19.61 | $19.84 (1.17%) | $20.00 | $19.10 | 878.86 K | $747.19 M |
| 03/20/2025 | $19.53 | $20.07 (2.76%) | $20.45 | $19.51 | 805.56 K | $755.86 M |
| 03/19/2025 | $19.21 | $20.05 (4.37%) | $20.22 | $19.05 | 540.50 K | $755.10 M |
| 03/18/2025 | $19.71 | $19.04 (-3.4%) | $19.71 | $18.80 | 504.61 K | $717.07 M |
| 03/17/2025 | $19.90 | $19.91 (0.05%) | $20.33 | $19.53 | 694.40 K | $749.83 M |
| 03/14/2025 | $19.30 | $20.00 (3.63%) | $20.06 | $18.90 | 711.33 K | $753.22 M |
| 03/13/2025 | $19.04 | $18.64 (-2.1%) | $19.25 | $18.24 | 705.77 K | $702.00 M |
| 03/12/2025 | $19.30 | $19.21 (-0.47%) | $19.76 | $18.80 | 775.19 K | $723.47 M |
| 03/11/2025 | $17.54 | $18.57 (5.87%) | $19.04 | $17.32 | 953.84 K | $699.36 M |
| 03/10/2025 | $18.33 | $17.54 (-4.31%) | $18.43 | $17.08 | 1.27 M | $660.57 M |
| 03/07/2025 | $18.89 | $19.25 (1.91%) | $19.50 | $18.08 | 1.44 M | $724.97 M |
| 03/06/2025 | $19.25 | $19.17 (-0.42%) | $20.33 | $18.76 | 901.04 K | $721.96 M |
| 03/05/2025 | $19.66 | $19.99 (1.68%) | $20.10 | $18.99 | 732.02 K | $752.84 M |
| 03/04/2025 | $19.12 | $19.39 (1.41%) | $20.12 | $18.27 | 1.32 M | $730.25 M |
| 03/03/2025 | $23.00 | $20.01 (-13%) | $23.02 | $19.95 | 1.29 M | $753.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
