5 DAY PERFORMANCE
+51.38%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
+12.81%
6 MONTH PERFORMANCE
+35.91%
YEAR-TO-DATE PERFORMANCE
+18.31%
1 YEAR PERFORMANCE
+98.91%
American Superconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.15 | $18.64 (-2.64%) | $19.22 | $18.24 | 681,618 | $692.77 M |
| 03/12/2025 | $19.30 | $19.21 (-0.47%) | $19.76 | $18.80 | 775,026 | $723.47 M |
| 03/11/2025 | $17.54 | $18.57 (5.87%) | $19.04 | $17.32 | 953,837 | $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 | 901,040 | $721.96 M |
| 03/05/2025 | $19.66 | $19.99 (1.68%) | $20.10 | $18.99 | 732,022 | $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 |
| 02/28/2025 | $21.83 | $22.71 (4.03%) | $23.13 | $21.56 | 841,100 | $855.28 M |
| 02/27/2025 | $24.33 | $22.12 (-9.08%) | $24.39 | $21.99 | 1.03 M | $833.06 M |
| 02/26/2025 | $23.08 | $23.74 (2.86%) | $24.01 | $23.01 | 1.38 M | $894.07 M |
| 02/25/2025 | $23.50 | $22.38 (-4.77%) | $23.50 | $21.46 | 2.07 M | $842.85 M |
| 02/24/2025 | $25.74 | $23.96 (-6.92%) | $25.77 | $23.79 | 1.26 M | $902.36 M |
| 02/21/2025 | $29.29 | $25.70 (-12.26%) | $29.29 | $25.41 | 1.49 M | $967.89 M |
| 02/20/2025 | $31.33 | $28.83 (-7.98%) | $31.33 | $27.77 | 1.11 M | $1.09 B |
| 02/19/2025 | $32.38 | $31.45 (-2.87%) | $33.18 | $31.14 | 633,625 | $1.18 B |
| 02/18/2025 | $31.46 | $32.41 (3.02%) | $32.88 | $31.21 | 914,600 | $1.22 B |
| 02/14/2025 | $31.82 | $31.16 (-2.07%) | $32.38 | $29.66 | 923,966 | $1.17 B |
| 02/13/2025 | $31.04 | $31.69 (2.09%) | $31.94 | $30.22 | 806,525 | $1.19 B |
| 02/12/2025 | $30.98 | $30.35 (-2.03%) | $31.25 | $30.22 | 807,402 | $1.14 B |
| 02/11/2025 | $31.90 | $31.72 (-0.56%) | $33.27 | $31.26 | 1.48 M | $1.19 B |
| 02/10/2025 | $33.22 | $32.59 (-1.9%) | $34.49 | $32.11 | 1.39 M | $1.23 B |
| 02/07/2025 | $31.47 | $32.85 (4.39%) | $35.07 | $31.32 | 3.06 M | $1.24 B |
| 02/06/2025 | $28.00 | $34.24 (22.29%) | $35.44 | $26.86 | 6.59 M | $1.29 B |
| 02/05/2025 | $25.48 | $25.52 (0.16%) | $26.12 | $25.01 | 1.49 M | $961.11 M |
| 02/04/2025 | $26.34 | $25.32 (-3.87%) | $26.64 | $25.03 | 1.07 M | $953.58 M |
| 02/03/2025 | $24.91 | $26.32 (5.66%) | $26.70 | $24.71 | 704,006 | $991.24 M |
| 01/31/2025 | $27.42 | $26.27 (-4.19%) | $28.35 | $26.04 | 1.17 M | $970.73 M |
| 01/30/2025 | $26.61 | $27.31 (2.63%) | $27.75 | $26.50 | 715,600 | $1.01 B |
| 01/29/2025 | $26.30 | $26.10 (-0.76%) | $26.58 | $25.41 | 575,861 | $964.45 M |
| 01/28/2025 | $26.16 | $26.19 (0.11%) | $26.51 | $25.05 | 904,435 | $967.77 M |
| 01/27/2025 | $26.74 | $26.03 (-2.66%) | $26.85 | $24.90 | 1.62 M | $961.86 M |
| 01/24/2025 | $29.99 | $29.04 (-3.17%) | $30.17 | $28.80 | 624,113 | $1.07 B |
| 01/23/2025 | $28.44 | $29.72 (4.5%) | $29.80 | $28.00 | 623,744 | $1.10 B |
| 01/22/2025 | $29.02 | $28.87 (-0.52%) | $29.96 | $28.15 | 999,468 | $1.07 B |
| 01/21/2025 | $28.39 | $28.74 (1.23%) | $29.33 | $26.50 | 1.36 M | $1.06 B |
| 01/17/2025 | $28.25 | $27.81 (-1.56%) | $28.78 | $27.79 | 685,824 | $1.03 B |
| 01/16/2025 | $28.09 | $27.81 (-1%) | $28.47 | $27.65 | 496,700 | $1.03 B |
| 01/15/2025 | $28.02 | $28.05 (0.11%) | $28.37 | $27.35 | 681,600 | $1.04 B |
| 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 |
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.
