Register for real-time alerts, custom portfolio, and market movers
AMSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 11.75 | -0.13 | -1.09% | 11.82 | 11.96 | 11.685 | 184,032 |
| Apr 17 2024 | 11.88 | -0.07 | -0.59% | 12.00 | 12.07 | 11.77 | 183,313 |
| Apr 16 2024 | 11.95 | -0.11 | -0.91% | 11.81 | 12.15 | 11.69 | 239,211 |
| Apr 15 2024 | 12.06 | -0.42 | -3.37% | 12.48 | 12.53 | 11.94 | 333,509 |
| Apr 12 2024 | 12.48 | -0.53 | -4.07% | 12.97 | 13.02 | 12.24 | 269,368 |
| Apr 11 2024 | 13.01 | 0.33 | 2.60% | 12.69 | 13.02 | 12.49 | 234,092 |
| Apr 10 2024 | 12.68 | -0.42 | -3.21% | 12.645 | 12.70 | 12.33 | 261,016 |
| Apr 09 2024 | 13.10 | 0.34 | 2.66% | 12.72 | 13.22 | 12.60 | 332,697 |
| Apr 08 2024 | 12.76 | -0.07 | -0.55% | 12.85 | 13.06 | 12.72 | 236,260 |
| Apr 05 2024 | 12.83 | 0.14 | 1.10% | 12.66 | 12.97 | 12.56 | 233,989 |
| Apr 04 2024 | 12.69 | -0.35 | -2.68% | 13.16 | 13.39 | 12.66 | 316,076 |
| Apr 03 2024 | 13.04 | 0.02 | 0.15% | 12.86 | 13.20 | 12.81 | 418,454 |
| Apr 02 2024 | 13.02 | -0.47 | -3.48% | 13.10 | 13.20 | 12.83 | 303,630 |
| Apr 01 2024 | 13.49 | -0.02 | -0.15% | 13.60 | 13.63 | 13.28 | 281,587 |
| Mar 28 2024 | 13.51 | 0.06 | 0.45% | 13.62 | 13.78 | 13.37 | 630,595 |
| Mar 27 2024 | 13.45 | 0.55 | 4.26% | 13.00 | 13.52 | 12.82 | 710,352 |
| Mar 26 2024 | 12.90 | -0.30 | -2.27% | 13.29 | 13.43 | 12.84 | 397,503 |
| Mar 25 2024 | 13.20 | 0.17 | 1.30% | 13.03 | 13.32 | 13.0253 | 220,302 |
| Mar 22 2024 | 13.03 | -0.08 | -0.61% | 13.24 | 13.27 | 12.87 | 310,198 |
| Mar 21 2024 | 13.11 | -0.30 | -2.24% | 13.50 | 13.50 | 13.025 | 527,128 |
| Mar 20 2024 | 13.41 | 0.24 | 1.82% | 13.21 | 13.68 | 12.72 | 423,584 |
| Mar 19 2024 | 13.17 | -0.14 | -1.05% | 13.17 | 13.28 | 12.84 | 555,404 |
| Mar 18 2024 | 13.31 | -0.74 | -5.27% | 14.00 | 14.00 | 13.30 | 520,763 |
| Mar 15 2024 | 14.05 | 0.49 | 3.61% | 13.58 | 14.26 | 13.58 | 998,912 |
| Mar 14 2024 | 13.56 | -1.09 | -7.44% | 14.62 | 14.67 | 13.11 | 801,244 |
| Mar 13 2024 | 14.65 | 0.11 | 0.76% | 14.50 | 14.92 | 14.35 | 308,694 |
| Mar 12 2024 | 14.54 | -0.16 | -1.09% | 14.80 | 14.8883 | 14.005 | 391,597 |
| Mar 11 2024 | 14.70 | -0.26 | -1.74% | 14.90 | 15.05 | 14.28 | 512,422 |
| Mar 08 2024 | 14.96 | 0.56 | 3.89% | 14.723 | 15.24 | 14.60 | 792,386 |
| Mar 07 2024 | 14.40 | 0.49 | 3.52% | 13.99 | 14.58 | 13.86 | 473,436 |
| Mar 06 2024 | 13.91 | 0.49 | 3.65% | 13.67 | 14.59 | 13.51 | 739,682 |
| Mar 05 2024 | 13.42 | -0.93 | -6.48% | 14.13 | 14.25 | 13.19 | 606,763 |
| Mar 04 2024 | 14.35 | 0.64 | 4.67% | 15.06 | 15.24 | 13.4301 | 1,599,017 |
| Mar 01 2024 | 13.71 | 0.26 | 1.93% | 13.51 | 13.85 | 13.13 | 446,452 |
| Feb 29 2024 | 13.45 | 0.39 | 2.99% | 13.30 | 14.18 | 13.225 | 660,366 |
| Feb 28 2024 | 13.06 | -0.17 | -1.28% | 13.14 | 13.47 | 13.01 | 424,526 |
| Feb 27 2024 | 13.23 | -0.06 | -0.45% | 13.49 | 13.6496 | 13.19 | 484,684 |
| Feb 26 2024 | 13.29 | 0.45 | 3.50% | 12.80 | 13.40 | 12.75 | 439,348 |
| Feb 23 2024 | 12.84 | -0.20 | -1.53% | 13.05 | 13.05 | 12.64 | 594,237 |
| Feb 22 2024 | 13.04 | -0.17 | -1.29% | 13.41 | 13.59 | 13.035 | 527,193 |
| Feb 21 2024 | 13.21 | -0.06 | -0.45% | 13.07 | 13.60 | 12.73 | 600,912 |
| Feb 20 2024 | 13.27 | -1.01 | -7.07% | 14.07 | 14.10 | 12.9304 | 957,180 |
| Feb 16 2024 | 14.28 | -0.09 | -0.63% | 14.23 | 14.65 | 13.87 | 770,417 |
| Feb 15 2024 | 14.37 | -0.07 | -0.48% | 14.43 | 14.50 | 13.911 | 1,060,260 |
| Feb 14 2024 | 14.44 | 1.73 | 13.61% | 13.13 | 14.485 | 13.02 | 1,610,582 |
| Feb 13 2024 | 12.71 | -0.32 | -2.46% | 12.64 | 12.82 | 12.1214 | 916,316 |
| Feb 12 2024 | 13.03 | 1.72 | 15.21% | 11.57 | 13.2101 | 11.501 | 2,916,858 |
| Feb 09 2024 | 11.31 | 0.38 | 3.48% | 11.06 | 11.37 | 10.99 | 793,299 |
| Feb 08 2024 | 10.93 | 0.65 | 6.32% | 10.29 | 11.071 | 10.21 | 931,227 |
| Feb 07 2024 | 10.28 | -0.31 | -2.93% | 10.71 | 10.71 | 10.19 | 1,266,479 |
| Feb 06 2024 | 10.59 | -0.40 | -3.64% | 11.00 | 11.00 | 10.47 | 1,227,440 |
| Feb 05 2024 | 10.99 | -0.18 | -1.61% | 11.00 | 11.31 | 10.89 | 1,003,904 |
| Feb 02 2024 | 11.17 | -0.14 | -1.24% | 11.25 | 11.2701 | 10.92 | 899,184 |
| Feb 01 2024 | 11.31 | 0.31 | 2.82% | 11.15 | 11.42 | 11.10 | 2,542,364 |
| Jan 31 2024 | 11.00 | -2.44 | -18.15% | 11.45 | 11.50 | 10.75 | 5,928,730 |
| Jan 30 2024 | 13.44 | -0.20 | -1.47% | 13.45 | 14.30 | 13.359 | 1,107,528 |
| Jan 29 2024 | 13.64 | -0.13 | -0.94% | 13.70 | 13.90 | 13.07 | 1,419,650 |
| Jan 26 2024 | 13.77 | 0.52 | 3.92% | 13.45 | 14.6899 | 13.1116 | 3,450,302 |
| Jan 25 2024 | 13.25 | 3.50 | 35.90% | 12.57 | 13.80 | 11.00 | 13,213,462 |
| Jan 24 2024 | 9.75 | -0.30 | -2.99% | 10.25 | 10.25 | 9.68 | 488,608 |
| Jan 23 2024 | 10.05 | 0.02 | 0.20% | 10.17 | 10.33 | 10.01 | 301,745 |
| Jan 22 2024 | 10.03 | 0.36 | 3.72% | 9.83 | 10.186 | 9.77 | 273,801 |
