5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+11.00%
6 MONTH PERFORMANCE
-11.31%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+161.42%
American Superconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.70 | $26.39 (-1.16%) | $27.16 | $25.61 | 1.24 M | $975.16 M |
| 01/13/2025 | $26.00 | $26.08 (0.31%) | $26.36 | $25.03 | 809,151 | $963.71 M |
| 01/10/2025 | $26.78 | $27.08 (1.12%) | $27.13 | $25.80 | 685,659 | $1.00 B |
| 01/08/2025 | $27.84 | $27.17 (-2.41%) | $28.55 | $26.45 | 817,800 | $1.00 B |
| 01/07/2025 | $29.57 | $28.55 (-3.45%) | $29.90 | $27.48 | 1.00 M | $1.05 B |
| 01/06/2025 | $29.95 | $29.14 (-2.7%) | $30.29 | $28.84 | 1.16 M | $1.08 B |
| 01/03/2025 | $25.91 | $28.68 (10.69%) | $28.85 | $25.91 | 1.48 M | $1.06 B |
| 01/02/2025 | $25.25 | $25.55 (1.19%) | $26.60 | $24.93 | 985,004 | $944.12 M |
| 12/31/2024 | $25.63 | $24.63 (-3.9%) | $25.82 | $24.13 | 1.24 M | $910.13 M |
| 12/30/2024 | $24.44 | $25.20 (3.11%) | $25.42 | $23.17 | 1.24 M | $931.19 M |
| 12/27/2024 | $26.01 | $25.06 (-3.65%) | $26.26 | $24.25 | 1.02 M | $926.02 M |
| 12/26/2024 | $24.82 | $26.48 (6.69%) | $26.56 | $24.27 | 881,401 | $978.49 M |
| 12/24/2024 | $25.11 | $25.02 (-0.36%) | $25.48 | $24.44 | 543,300 | $924.54 M |
| 12/23/2024 | $25.27 | $25.31 (0.16%) | $25.91 | $25.01 | 817,933 | $935.26 M |
| 12/20/2024 | $23.72 | $25.15 (6.03%) | $25.65 | $23.57 | 1.33 M | $929.34 M |
| 12/19/2024 | $25.49 | $24.14 (-5.3%) | $25.82 | $23.87 | 1.11 M | $892.02 M |
| 12/18/2024 | $26.33 | $24.95 (-5.24%) | $27.71 | $24.38 | 1.93 M | $921.95 M |
| 12/17/2024 | $25.25 | $25.93 (2.69%) | $26.00 | $24.55 | 1.42 M | $958.17 M |
| 12/16/2024 | $25.91 | $25.78 (-0.5%) | $26.75 | $25.50 | 1.66 M | $952.62 M |
| 12/13/2024 | $26.79 | $25.83 (-3.58%) | $27.00 | $25.54 | 961,065 | $954.47 M |
| 12/12/2024 | $28.54 | $26.37 (-7.6%) | $28.71 | $25.91 | 1.70 M | $974.42 M |
| 12/11/2024 | $27.55 | $28.81 (4.57%) | $29.35 | $26.80 | 1.74 M | $1.06 B |
| 12/10/2024 | $28.45 | $27.04 (-4.96%) | $29.01 | $26.92 | 1.50 M | $999.18 M |
| 12/09/2024 | $31.45 | $28.73 (-8.65%) | $31.45 | $28.35 | 2.05 M | $1.06 B |
| 12/06/2024 | $35.30 | $31.20 (-11.61%) | $35.85 | $30.13 | 2.66 M | $1.15 B |
| 12/05/2024 | $36.05 | $34.89 (-3.22%) | $37.90 | $34.55 | 1.85 M | $1.29 B |
| 12/04/2024 | $33.30 | $35.23 (5.8%) | $35.50 | $32.64 | 1.22 M | $1.30 B |
| 12/03/2024 | $33.55 | $32.84 (-2.12%) | $34.59 | $32.11 | 1.11 M | $1.21 B |
| 12/02/2024 | $34.70 | $34.49 (-0.61%) | $36.39 | $33.90 | 1.28 M | $1.27 B |
| 11/29/2024 | $33.02 | $34.06 (3.15%) | $34.70 | $32.79 | 518,600 | $1.26 B |
| 11/27/2024 | $34.47 | $32.37 (-6.09%) | $35.78 | $31.73 | 1.01 M | $1.20 B |
| 11/26/2024 | $34.21 | $33.68 (-1.55%) | $34.82 | $33.44 | 824,855 | $1.24 B |
| 11/25/2024 | $35.52 | $34.61 (-2.56%) | $37.08 | $33.83 | 1.93 M | $1.28 B |
| 11/22/2024 | $34.30 | $34.22 (-0.23%) | $34.98 | $31.84 | 1.15 M | $1.26 B |
| 11/21/2024 | $31.60 | $33.96 (7.47%) | $35.09 | $31.60 | 1.97 M | $1.25 B |
| 11/20/2024 | $31.56 | $31.16 (-1.27%) | $32.23 | $30.40 | 701,322 | $1.15 B |
| 11/19/2024 | $29.78 | $31.57 (6.01%) | $32.09 | $29.55 | 1.12 M | $1.17 B |
| 11/18/2024 | $30.50 | $30.57 (0.23%) | $32.38 | $30.21 | 1.39 M | $1.13 B |
| 11/15/2024 | $31.98 | $30.08 (-5.94%) | $31.98 | $29.40 | 1.52 M | $1.11 B |
| 11/14/2024 | $36.80 | $31.91 (-13.29%) | $37.25 | $30.01 | 3.18 M | $1.18 B |
| 11/13/2024 | $37.00 | $36.65 (-0.95%) | $38.02 | $35.18 | 1.69 M | $1.35 B |
| 11/12/2024 | $35.73 | $36.06 (0.92%) | $37.40 | $34.87 | 1.48 M | $1.33 B |
| 11/11/2024 | $36.61 | $36.81 (0.55%) | $37.00 | $33.89 | 2.94 M | $1.36 B |
| 11/08/2024 | $28.10 | $34.14 (21.49%) | $35.08 | $27.70 | 4.56 M | $1.26 B |
| 11/07/2024 | $28.56 | $28.31 (-0.88%) | $30.18 | $28.05 | 1.80 M | $1.05 B |
| 11/06/2024 | $29.70 | $28.62 (-3.64%) | $30.08 | $27.52 | 1.08 M | $1.06 B |
| 11/05/2024 | $27.34 | $28.70 (4.97%) | $28.95 | $27.11 | 960,630 | $1.06 B |
| 11/04/2024 | $28.05 | $27.04 (-3.6%) | $29.07 | $26.66 | 1.81 M | $999.18 M |
| 11/01/2024 | $24.75 | $28.54 (15.31%) | $29.60 | $24.56 | 2.75 M | $1.05 B |
| 10/31/2024 | $24.50 | $24.52 (0.08%) | $26.56 | $22.72 | 2.24 M | $906.06 M |
| 10/30/2024 | $23.56 | $23.48 (-0.34%) | $24.33 | $22.93 | 776,121 | $867.63 M |
| 10/29/2024 | $24.52 | $24.08 (-1.79%) | $24.52 | $23.51 | 618,022 | $889.80 M |
| 10/28/2024 | $23.30 | $24.22 (3.95%) | $24.69 | $23.30 | 892,732 | $894.98 M |
| 10/25/2024 | $23.05 | $22.93 (-0.52%) | $23.82 | $22.77 | 538,300 | $818.05 M |
| 10/24/2024 | $22.36 | $22.64 (1.25%) | $22.99 | $22.15 | 696,700 | $807.70 M |
| 10/23/2024 | $22.82 | $22.19 (-2.76%) | $23.29 | $21.96 | 904,600 | $791.65 M |
| 10/22/2024 | $23.46 | $23.36 (-0.43%) | $23.73 | $23.07 | 552,093 | $833.39 M |
| 10/21/2024 | $24.91 | $23.85 (-4.26%) | $24.91 | $22.37 | 1.70 M | $850.87 M |
| 10/18/2024 | $25.00 | $24.92 (-0.32%) | $25.59 | $24.03 | 1.12 M | $889.05 M |
| 10/17/2024 | $26.70 | $24.73 (-7.38%) | $27.10 | $24.65 | 1.71 M | $882.27 M |
| 10/16/2024 | $23.70 | $26.39 (11.35%) | $26.67 | $23.13 | 2.12 M | $941.49 M |
| 10/15/2024 | $23.81 | $23.27 (-2.27%) | $23.98 | $22.68 | 591,020 | $830.18 M |
| 10/14/2024 | $24.11 | $23.81 (-1.24%) | $24.46 | $23.44 | 729,519 | $849.45 M |