-
5 DAY PERFORMANCE
+6.94% -
1 MONTH PERFORMANCE
+16.67% -
3 MONTH PERFORMANCE
+2.65% -
6 MONTH PERFORMANCE
+74.87% -
YEAR-TO-DATE PERFORMANCE
+111.76% -
1 YEAR PERFORMANCE
+212.45%
American Superconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.82 | $23.58 (3.33%) | $24.31 | $22.40 | 845,492 | $841.24 M |
| 09/27/2024 | $22.20 | $22.98 (3.51%) | $23.33 | $21.81 | 866,384 | $819.83 M |
| 09/26/2024 | $24.00 | $22.06 (-8.08%) | $24.54 | $21.35 | 1.65 M | $787.01 M |
| 09/25/2024 | $23.95 | $23.35 (-2.51%) | $24.79 | $23.23 | 1.19 M | $833.03 M |
| 09/24/2024 | $24.46 | $24.03 (-1.76%) | $24.70 | $23.00 | 1.69 M | $857.29 M |
| 09/23/2024 | $22.17 | $24.44 (10.24%) | $25.22 | $22.05 | 3.25 M | $871.92 M |
| 09/20/2024 | $21.80 | $22.03 (1.06%) | $22.29 | $21.54 | 1.75 M | $785.94 M |
| 09/19/2024 | $21.62 | $21.90 (1.3%) | $22.30 | $20.96 | 535,100 | $781.30 M |
| 09/18/2024 | $21.24 | $20.73 (-2.4%) | $22.05 | $20.70 | 518,600 | $739.56 M |
| 09/17/2024 | $22.20 | $21.33 (-3.92%) | $22.29 | $21.20 | 548,000 | $760.97 M |
| 09/16/2024 | $21.38 | $21.68 (1.4%) | $21.75 | $20.34 | 1.82 M | $773.46 M |
| 09/13/2024 | $22.01 | $21.44 (-2.59%) | $22.75 | $21.27 | 1.68 M | $764.89 M |
| 09/12/2024 | $22.46 | $21.68 (-3.47%) | $22.90 | $21.52 | 1.57 M | $773.46 M |
| 09/11/2024 | $22.96 | $21.93 (-4.49%) | $23.59 | $21.66 | 1.33 M | $782.37 M |
| 09/10/2024 | $20.46 | $22.72 (11.05%) | $22.76 | $20.12 | 1.28 M | $810.56 M |
| 09/09/2024 | $18.75 | $19.95 (6.4%) | $20.07 | $18.47 | 653,748 | $711.74 M |
| 09/06/2024 | $18.75 | $18.42 (-1.76%) | $18.99 | $17.91 | 633,607 | $657.15 M |
| 09/05/2024 | $18.73 | $18.78 (0.27%) | $19.13 | $18.60 | 404,307 | $670.00 M |
| 09/04/2024 | $18.68 | $18.73 (0.27%) | $19.36 | $18.33 | 410,637 | $668.21 M |
| 09/03/2024 | $19.58 | $18.85 (-3.73%) | $19.63 | $18.61 | 783,713 | $672.49 M |
| 08/30/2024 | $20.11 | $20.22 (0.55%) | $20.36 | $19.64 | 933,148 | $721.37 M |
| 08/29/2024 | $19.71 | $19.79 (0.41%) | $20.06 | $19.46 | 500,200 | $706.03 M |
| 08/28/2024 | $20.21 | $19.35 (-4.26%) | $20.65 | $19.29 | 555,541 | $690.33 M |
| 08/27/2024 | $20.55 | $20.52 (-0.15%) | $21.06 | $20.35 | 392,260 | $732.07 M |
| 08/26/2024 | $21.30 | $20.99 (-1.46%) | $21.32 | $20.58 | 458,000 | $748.84 M |
| 08/23/2024 | $20.21 | $21.28 (5.29%) | $21.59 | $20.11 | 725,501 | $759.19 M |
| 08/22/2024 | $20.69 | $19.98 (-3.43%) | $20.84 | $19.91 | 353,455 | $712.81 M |
| 08/21/2024 | $20.50 | $20.65 (0.73%) | $20.98 | $19.95 | 582,177 | $736.71 M |
| 08/20/2024 | $22.40 | $20.41 (-8.88%) | $22.89 | $20.14 | 736,400 | $728.15 M |
| 08/19/2024 | $21.24 | $22.29 (4.94%) | $22.38 | $21.20 | 617,907 | $795.22 M |
| 08/16/2024 | $21.11 | $21.38 (1.28%) | $21.58 | $20.81 | 632,605 | $762.75 M |
| 08/15/2024 | $21.23 | $21.22 (-0.05%) | $21.69 | $20.72 | 1.23 M | $757.04 M |
| 08/14/2024 | $21.37 | $20.52 (-3.98%) | $22.01 | $20.34 | 474,539 | $732.07 M |
| 08/13/2024 | $20.05 | $20.66 (3.04%) | $20.97 | $20.05 | 721,376 | $737.07 M |
| 08/12/2024 | $20.36 | $19.72 (-3.14%) | $20.88 | $19.55 | 644,316 | $703.53 M |
| 08/09/2024 | $20.40 | $19.98 (-2.06%) | $20.84 | $19.26 | 789,330 | $712.81 M |
| 08/08/2024 | $19.39 | $20.32 (4.8%) | $20.51 | $18.58 | 772,900 | $724.94 M |
| 08/07/2024 | $19.00 | $18.71 (-1.53%) | $19.44 | $17.02 | 2.32 M | $667.50 M |
| 08/06/2024 | $21.61 | $20.59 (-4.72%) | $21.95 | $19.76 | 987,129 | $734.57 M |
| 08/05/2024 | $18.23 | $20.40 (11.9%) | $20.45 | $17.22 | 995,600 | $727.79 M |
| 08/02/2024 | $20.99 | $21.42 (2.05%) | $21.66 | $20.61 | 899,100 | $709.84 M |
| 08/01/2024 | $24.20 | $22.67 (-6.32%) | $25.32 | $22.33 | 914,144 | $751.26 M |
| 07/31/2024 | $23.62 | $24.16 (2.29%) | $25.21 | $23.20 | 911,000 | $800.64 M |
| 07/30/2024 | $24.50 | $23.11 (-5.67%) | $25.07 | $22.93 | 947,049 | $765.84 M |
| 07/29/2024 | $26.34 | $24.50 (-6.99%) | $26.71 | $24.09 | 907,700 | $811.91 M |
| 07/26/2024 | $25.87 | $25.44 (-1.66%) | $26.00 | $24.97 | 601,818 | $843.06 M |
| 07/25/2024 | $26.97 | $25.04 (-7.16%) | $26.97 | $24.69 | 1.13 M | $829.80 M |
| 07/24/2024 | $27.85 | $26.37 (-5.31%) | $27.98 | $26.24 | 831,900 | $873.88 M |
| 07/23/2024 | $28.44 | $28.78 (1.2%) | $30.84 | $28.42 | 1.53 M | $953.74 M |
| 07/22/2024 | $27.58 | $28.53 (3.44%) | $28.97 | $27.08 | 1.25 M | $945.46 M |
| 07/19/2024 | $26.29 | $26.25 (-0.15%) | $27.20 | $25.55 | 857,756 | $869.90 M |
| 07/18/2024 | $29.32 | $26.23 (-10.54%) | $30.32 | $26.17 | 2.08 M | $869.24 M |
| 07/17/2024 | $31.40 | $29.00 (-7.64%) | $32.67 | $28.21 | 2.43 M | $961.03 M |
| 07/16/2024 | $31.69 | $32.42 (2.3%) | $32.70 | $31.30 | 1.87 M | $1.07 B |
| 07/15/2024 | $30.02 | $31.19 (3.9%) | $31.38 | $28.97 | 1.38 M | $1.03 B |
| 07/12/2024 | $29.20 | $29.80 (2.05%) | $30.10 | $28.62 | 1.71 M | $987.54 M |
| 07/11/2024 | $28.09 | $29.07 (3.49%) | $29.50 | $27.81 | 1.18 M | $963.35 M |
| 07/10/2024 | $27.60 | $27.43 (-0.62%) | $27.65 | $26.18 | 887,121 | $909.00 M |
| 07/09/2024 | $28.40 | $27.28 (-3.94%) | $29.14 | $27.22 | 1.58 M | $904.03 M |
| 07/08/2024 | $25.96 | $28.06 (8.09%) | $28.80 | $25.85 | 2.38 M | $929.88 M |
| 07/05/2024 | $26.29 | $25.65 (-2.43%) | $26.73 | $25.28 | 1.13 M | $850.02 M |
| 07/03/2024 | $24.16 | $25.95 (7.41%) | $26.28 | $24.10 | 1.04 M | $859.96 M |
| 07/02/2024 | $23.18 | $24.09 (3.93%) | $24.24 | $22.77 | 712,603 | $798.32 M |
| 07/01/2024 | $23.57 | $22.98 (-2.5%) | $23.84 | $22.12 | 911,595 | $761.53 M |