Amer Superconductor (AMSC)
25.83 -0.54 (-2.05%)
Amer Superconductor is a technology company that specializes in advanced electrical systems and energy solutions. The company focuses on providing high-performance superconducting materials and systems that enhance the efficiency and reliability of power systems, as well as renewable energy applications. Amer Superconductor designs and develops a range of products, including wind turbine control systems, power grid management solutions, and innovative superconducting wires, aiming to enable a greener and more sustainable energy future while addressing the challenges associated with traditional power generation and transmission.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 26.79 | 27.00 | 25.54 | 25.83 | 961,065 | 25.83 |
| 12/12/2024 | 28.54 | 28.71 | 25.91 | 26.37 | 1,689,788 | 26.37 |
| 12/11/2024 | 27.55 | 29.35 | 26.80 | 28.81 | 1,734,816 | 28.81 |
| 12/10/2024 | 28.45 | 29.01 | 26.92 | 27.04 | 1,499,081 | 27.04 |
| 12/09/2024 | 31.45 | 31.45 | 28.35 | 28.73 | 2,047,543 | 28.73 |
| 12/06/2024 | 35.30 | 35.85 | 30.13 | 31.20 | 2,656,491 | 31.20 |
| 12/05/2024 | 36.05 | 37.90 | 34.55 | 34.89 | 1,846,851 | 34.89 |
| 12/04/2024 | 33.30 | 35.50 | 32.64 | 35.23 | 1,217,901 | 35.23 |
| 12/03/2024 | 33.55 | 34.59 | 32.11 | 32.84 | 1,104,835 | 32.84 |
| 12/02/2024 | 34.70 | 36.39 | 33.90 | 34.49 | 1,276,919 | 34.49 |
| 11/29/2024 | 33.02 | 34.70 | 32.79 | 34.06 | 518,559 | 34.06 |
| 11/27/2024 | 34.47 | 35.78 | 31.73 | 32.37 | 1,013,950 | 32.37 |
| 11/26/2024 | 34.21 | 34.82 | 33.45 | 33.68 | 824,818 | 33.68 |
| 11/25/2024 | 35.52 | 37.08 | 33.83 | 34.61 | 1,931,268 | 34.61 |
| 11/22/2024 | 34.30 | 34.98 | 31.84 | 34.22 | 1,150,774 | 34.22 |
| 11/21/2024 | 31.60 | 35.09 | 31.60 | 33.96 | 1,967,808 | 33.96 |
| 11/20/2024 | 31.56 | 32.23 | 30.40 | 31.16 | 700,923 | 31.16 |
| 11/19/2024 | 29.78 | 32.09 | 29.55 | 31.57 | 1,118,524 | 31.57 |
| 11/18/2024 | 30.50 | 32.38 | 30.21 | 30.57 | 1,388,618 | 30.57 |
| 11/15/2024 | 31.98 | 31.98 | 29.40 | 30.08 | 1,524,741 | 30.08 |
| 11/14/2024 | 36.80 | 37.25 | 30.01 | 31.91 | 3,178,170 | 31.91 |
| 11/13/2024 | 37.00 | 38.02 | 35.18 | 36.65 | 1,689,342 | 36.65 |
| 11/12/2024 | 35.73 | 37.40 | 34.87 | 36.06 | 1,474,311 | 36.06 |
| 11/11/2024 | 36.61 | 37.00 | 33.89 | 36.81 | 2,941,657 | 36.81 |
| 11/08/2024 | 28.10 | 35.08 | 27.70 | 34.14 | 4,559,896 | 34.14 |
| 11/07/2024 | 28.56 | 30.18 | 28.05 | 28.31 | 1,798,038 | 28.31 |
| 11/06/2024 | 29.70 | 30.07 | 27.52 | 28.62 | 1,074,303 | 28.62 |
| 11/05/2024 | 27.34 | 28.95 | 27.11 | 28.70 | 960,068 | 28.70 |
| 11/04/2024 | 28.05 | 29.07 | 26.66 | 27.04 | 1,809,002 | 27.04 |
| 11/01/2024 | 24.75 | 29.60 | 24.56 | 28.54 | 2,746,527 | 28.54 |
| 10/31/2024 | 24.50 | 26.56 | 22.72 | 24.52 | 2,244,917 | 24.52 |
| 10/30/2024 | 23.56 | 24.33 | 22.93 | 23.48 | 774,903 | 23.48 |
| 10/29/2024 | 24.52 | 24.52 | 23.51 | 24.08 | 617,927 | 24.08 |
| 10/28/2024 | 23.30 | 24.69 | 23.30 | 24.22 | 888,462 | 24.22 |
| 10/25/2024 | 23.05 | 23.82 | 22.77 | 22.93 | 538,284 | 22.93 |
| 10/24/2024 | 22.36 | 22.99 | 22.15 | 22.64 | 696,347 | 22.64 |
| 10/23/2024 | 22.82 | 23.29 | 21.96 | 22.19 | 904,534 | 22.19 |
| 10/22/2024 | 23.46 | 23.73 | 23.07 | 23.36 | 552,055 | 23.36 |
| 10/21/2024 | 24.91 | 24.91 | 22.37 | 23.85 | 1,702,605 | 23.85 |
| 10/18/2024 | 25.00 | 25.59 | 24.03 | 24.92 | 1,119,751 | 24.92 |
| 10/17/2024 | 26.70 | 27.10 | 24.65 | 24.73 | 1,706,324 | 24.73 |
| 10/16/2024 | 23.70 | 26.66 | 23.13 | 26.39 | 2,120,048 | 26.39 |
| 10/15/2024 | 23.81 | 23.98 | 22.68 | 23.27 | 590,770 | 23.27 |
| 10/14/2024 | 24.11 | 24.46 | 23.44 | 23.81 | 729,516 | 23.81 |
| 10/11/2024 | 22.01 | 24.45 | 21.70 | 24.00 | 1,214,711 | 24.00 |
| 10/10/2024 | 23.16 | 23.33 | 21.17 | 22.17 | 1,712,430 | 22.17 |
| 10/09/2024 | 22.52 | 24.18 | 22.25 | 23.72 | 1,231,543 | 23.72 |
| 10/08/2024 | 23.47 | 24.52 | 22.58 | 22.60 | 1,169,007 | 22.60 |
| 10/07/2024 | 23.88 | 24.30 | 23.01 | 23.49 | 823,998 | 23.49 |
| 10/04/2024 | 22.50 | 24.28 | 22.16 | 23.96 | 1,276,642 | 23.96 |
| 10/03/2024 | 21.74 | 22.22 | 20.90 | 21.51 | 640,986 | 21.51 |
| 10/02/2024 | 21.21 | 21.97 | 20.60 | 21.88 | 754,965 | 21.88 |
| 10/01/2024 | 23.85 | 23.85 | 21.11 | 21.33 | 1,229,395 | 21.33 |
| 9/30/2024 | 22.82 | 24.31 | 22.40 | 23.60 | 852,459 | 23.60 |
| 9/27/2024 | 22.20 | 23.33 | 21.80 | 22.98 | 866,384 | 22.98 |
| 9/26/2024 | 24.00 | 24.54 | 21.35 | 22.06 | 1,653,666 | 22.06 |
| 9/25/2024 | 23.95 | 24.79 | 23.23 | 23.35 | 1,188,621 | 23.35 |
| 9/24/2024 | 24.46 | 24.70 | 23.00 | 24.03 | 1,683,437 | 24.03 |
| 9/23/2024 | 22.17 | 25.22 | 22.05 | 24.44 | 3,253,638 | 24.44 |
| 9/20/2024 | 21.80 | 22.29 | 21.54 | 22.03 | 1,749,036 | 22.03 |
| 9/19/2024 | 21.62 | 22.30 | 20.96 | 21.90 | 535,075 | 21.90 |
| 9/18/2024 | 21.24 | 22.05 | 20.70 | 20.73 | 518,553 | 20.73 |
| 9/17/2024 | 22.20 | 22.29 | 21.20 | 21.33 | 547,761 | 21.33 |
| 9/16/2024 | 21.38 | 21.75 | 20.34 | 21.68 | 1,823,821 | 21.68 |