American Superconductor Corporation Common Stockのデータ

American Superconductor Corporation Common Stockの基本情報

名前 American Superconductor Corporation Common Stock
ティッカー AMSC
国 United States
上場年 1991.0
セクター Consumer Durables

American Superconductor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.38 24.35 25.93 25.58 354700.0 25.58
2021-02-12 26.29 25.3 25.8 25.8 258900.0 25.8
2021-02-11 27.07 25.6 26.44 25.9 318100.0 25.9
2021-02-10 28.33 25.84 28.25 26.04 405900.0 26.04
2021-02-09 28.15 26.19 27.0 28.08 366400.0 28.08
2021-02-08 27.63 24.35 24.91 27.42 703300.0 27.42
2021-02-05 28.68 23.11 24.07 24.67 1334700.0 24.67
2021-02-04 27.35 22.32 26.55 23.15 1197400.0 23.15
2021-02-03 27.67 26.28 26.95 27.22 339300.0 27.22
2021-02-02 27.08 25.53 25.87 26.58 376000.0 26.58
2021-02-01 25.76 24.52 24.93 25.53 334800.0 25.53
2021-01-29 26.2 24.46 25.88 24.72 329600.0 24.72
2021-01-28 27.43 24.91 26.63 25.77 324000.0 25.77
2021-01-27 28.0 26.0 27.06 26.41 543200.0 26.41
2021-01-26 29.01 27.78 28.86 28.5 549600.0 28.5
2021-01-25 30.76 27.51 29.67 28.17 829700.0 28.17
2021-01-22 29.43 27.09 28.06 29.35 388600.0 29.35
2021-01-21 28.75 25.9 26.8 28.32 645400.0 28.32
2021-01-20 26.46 25.05 25.13 26.28 417000.0 26.28
2021-01-19 25.43 24.07 24.56 25.02 436200.0 25.02
2021-01-15 24.5 23.19 24.0 23.76 445600.0 23.76
2021-01-14 26.85 23.76 26.59 24.49 807400.0 24.49
2021-01-13 29.05 25.8 28.8 25.89 657200.0 25.89
2021-01-12 29.6 28.3 29.2 28.78 453200.0 28.78
2021-01-11 30.0 28.17 28.75 29.14 324400.0 29.14
2021-01-08 31.78 29.06 30.8 29.38 488500.0 29.38
2021-01-07 31.19 27.24 27.9 30.06 1166000.0 30.06
2021-01-06 27.6 25.52 25.59 26.93 729900.0 26.93
2021-01-05 25.4 23.27 23.27 24.69 410300.0 24.69
2021-01-04 24.37 22.77 23.46 23.36 289600.0 23.36
2020-12-31 23.67 22.63 23.46 23.42 494400.0 23.42
2020-12-30 23.41 21.9 21.9 23.23 1290700.0 23.23
2020-12-29 25.49 21.65 25.01 21.87 647100.0 21.87
2020-12-28 25.77 24.73 25.51 25.1 436100.0 25.1
2020-12-24 26.35 24.9 25.88 25.22 232100.0 25.22
2020-12-23 26.44 24.8 25.26 25.76 476300.0 25.76
2020-12-22 24.87 23.4 23.4 24.67 480800.0 24.67
2020-12-21 23.42 22.06 22.3 23.19 301000.0 23.19
2020-12-18 23.17 22.02 22.3 22.69 1572100.0 22.69
2020-12-17 22.77 21.81 22.07 22.02 330000.0 22.02
2020-12-16 22.2 21.08 22.11 21.95 404900.0 21.95
2020-12-15 21.85 20.22 20.32 21.67 386800.0 21.67
2020-12-14 20.67 19.51 19.62 20.21 300000.0 20.21
2020-12-11 20.3 18.99 19.42 19.47 158000.0 19.47
2020-12-10 19.82 18.7 19.05 19.68 171200.0 19.68
2020-12-09 20.5 18.75 20.39 19.18 254700.0 19.18
2020-12-08 20.47 18.75 18.75 20.39 323700.0 20.39
2020-12-07 19.4 18.55 19.0 18.71 219600.0 18.71
2020-12-04 19.08 18.04 18.05 18.87 195600.0 18.87
2020-12-03 18.25 17.56 17.93 18.02 343400.0 18.02
2020-12-02 18.43 17.75 18.43 17.84 249000.0 17.84
2020-12-01 20.03 18.46 19.99 18.7 351000.0 18.7
2020-11-30 20.26 19.08 19.41 19.88 359900.0 19.88
2020-11-27 20.14 19.22 19.36 19.52 223000.0 19.52
2020-11-25 19.64 18.1 18.23 19.16 542700.0 19.16
2020-11-24 18.83 17.43 17.9 18.42 822100.0 18.42
2020-11-23 17.68 16.15 16.18 17.64 492300.0 17.64
2020-11-20 16.04 15.3 15.34 16.0 291100.0 16.0
2020-11-19 15.74 14.75 15.3 15.35 261100.0 15.35
2020-11-18 15.78 15.17 15.18 15.32 294800.0 15.32
2020-11-17 15.25 14.45 14.69 15.11 244100.0 15.11
2020-11-16 15.13 14.15 14.35 14.7 294900.0 14.7
2020-11-13 14.55 13.76 14.08 14.22 196500.0 14.22
2020-11-12 14.28 13.71 13.89 13.92 194500.0 13.92
2020-11-11 14.06 13.28 13.43 13.94 217100.0 13.94
2020-11-10 13.66 13.14 13.37 13.4 233900.0 13.4
2020-11-09 14.0 13.07 13.75 13.09 405300.0 13.09
2020-11-06 14.02 12.9 13.65 13.33 652100.0 13.33
2020-11-05 15.15 13.83 14.49 14.63 327300.0 14.63
2020-11-04 15.03 14.32 14.94 14.58 219700.0 14.58
2020-11-03 15.0 14.17 14.45 14.95 384000.0 14.95
2020-11-02 14.35 13.77 14.12 14.26 279500.0 14.26
2020-10-30 14.3 13.62 14.14 13.91 465900.0 13.91
2020-10-29 14.52 13.95 14.34 14.18 259800.0 14.18
2020-10-28 14.73 14.03 14.21 14.26 469300.0 14.26
2020-10-27 14.83 14.37 14.64 14.6 375300.0 14.6
2020-10-26 14.82 14.12 14.73 14.69 759900.0 14.69
2020-10-23 15.43 14.72 15.25 15.03 519300.0 15.03
2020-10-22 15.3 14.5 15.0 15.13 2534300.0 15.13
2020-10-21 17.55 16.78 17.48 17.1 342500.0 17.1
2020-10-20 17.81 17.02 17.37 17.47 396400.0 17.47
2020-10-19 17.8 17.14 17.75 17.22 363100.0 17.22
2020-10-16 18.5 17.52 18.29 17.57 286000.0 17.57
2020-10-15 18.48 17.51 17.77 18.25 376900.0 18.25
2020-10-14 17.79 17.21 17.22 17.65 273400.0 17.65
2020-10-13 17.65 16.88 17.01 17.29 220400.0 17.29
2020-10-12 17.86 16.85 17.32 17.31 272300.0 17.31
2020-10-09 17.25 16.38 16.58 17.01 283200.0 17.01
2020-10-08 17.82 15.86 17.69 16.32 535100.0 16.32
2020-10-07 17.84 16.18 16.24 17.54 1150800.0 17.54
2020-10-06 16.11 14.67 15.66 15.79 412000.0 15.79
2020-10-05 15.4 14.51 14.59 14.85 312900.0 14.85
2020-10-02 14.96 13.92 13.93 14.35 193500.0 14.35
2020-10-01 14.81 13.91 14.37 14.23 287000.0 14.23
2020-09-30 16.32 14.2 15.76 14.48 712200.0 14.48
2020-09-29 16.47 15.0 15.0 16.03 2047200.0 16.03
2020-09-28 15.0 13.56 13.56 14.97 833800.0 14.97
2020-09-25 13.61 11.93 11.95 13.38 554600.0 13.38
2020-09-24 12.32 11.45 11.69 12.01 249700.0 12.01
2020-09-23 12.06 11.68 11.82 11.7 199700.0 11.7
2020-09-22 12.05 11.65 11.7 11.86 193500.0 11.86
2020-09-21 12.18 11.54 12.04 11.63 226100.0 11.63
2020-09-18 12.66 12.25 12.28 12.39 240000.0 12.39
2020-09-17 12.31 11.91 12.27 12.14 135700.0 12.14
2020-09-16 12.61 12.16 12.21 12.42 115400.0 12.42
2020-09-15 12.45 12.15 12.36 12.17 77600.0 12.17
2020-09-14 12.24 11.9 11.99 12.18 84900.0 12.18
2020-09-11 12.02 11.8 11.85 11.91 101900.0 11.91
2020-09-10 12.3 11.79 12.09 11.85 100300.0 11.85
2020-09-09 12.15 11.42 11.5 12.08 177700.0 12.08
2020-09-08 11.7 11.23 11.69 11.4 278200.0 11.4
2020-09-04 12.5 11.63 12.5 11.96 247400.0 11.96
2020-09-03 13.03 12.03 13.03 12.25 193400.0 12.25
2020-09-02 13.09 12.72 12.99 13.01 118300.0 13.01
2020-09-01 13.04 12.41 12.55 13.01 138400.0 13.01
2020-08-31 12.79 12.41 12.65 12.56 153000.0 12.56
2020-08-28 12.94 12.33 12.8 12.79 101900.0 12.79
2020-08-27 13.17 12.42 13.01 12.65 187300.0 12.65
2020-08-26 13.29 12.86 13.25 12.9 133200.0 12.9
2020-08-25 13.24 12.71 13.09 13.15 128700.0 13.15
2020-08-24 13.4 12.84 12.9 13.06 239600.0 13.06
2020-08-21 12.92 12.3 12.66 12.84 214900.0 12.84
2020-08-20 12.73 12.34 12.73 12.65 197500.0 12.65
2020-08-19 13.24 12.61 13.17 12.87 325800.0 12.87
2020-08-18 13.24 12.29 12.3 13.05 317200.0 13.05
2020-08-17 12.35 11.9 11.93 12.31 244800.0 12.31
2020-08-14 12.34 12.13 12.22 12.28 165900.0 12.28
2020-08-13 12.42 12.05 12.14 12.22 155400.0 12.22
2020-08-12 12.44 11.79 11.88 12.14 177700.0 12.14
2020-08-11 12.58 11.57 12.09 11.71 408900.0 11.71
2020-08-10 12.33 11.48 11.48 11.87 351900.0 11.87
2020-08-07 11.98 11.25 11.38 11.51 469500.0 11.51
2020-08-06 11.3 10.34 10.96 11.28 636200.0 11.28
2020-08-05 10.46 9.98 10.01 10.38 305400.0 10.38
2020-08-04 10.01 9.56 9.62 10.01 284800.0 10.01
2020-08-03 9.69 9.35 9.35 9.67 150000.0 9.67
2020-07-31 9.51 8.96 9.32 9.3 163400.0 9.3
2020-07-30 9.71 9.11 9.55 9.33 223000.0 9.33
2020-07-29 9.77 9.5 9.71 9.7 181200.0 9.7
2020-07-28 9.92 9.59 9.7 9.64 109900.0 9.64
2020-07-27 9.78 9.49 9.52 9.74 129500.0 9.74
2020-07-24 9.59 9.31 9.36 9.44 85300.0 9.44
2020-07-23 9.96 9.41 9.46 9.52 328400.0 9.52
2020-07-22 9.44 9.12 9.3 9.43 188100.0 9.43
2020-07-21 9.48 9.26 9.26 9.38 219400.0 9.38
2020-07-20 9.26 9.1 9.25 9.2 169700.0 9.2
2020-07-17 9.26 9.12 9.19 9.21 254800.0 9.21
2020-07-16 9.23 9.01 9.05 9.17 130200.0 9.17
2020-07-15 9.26 8.92 9.14 9.16 224700.0 9.16
2020-07-14 9.01 8.33 8.82 8.95 299400.0 8.95
2020-07-13 9.27 8.57 9.1 8.62 314500.0 8.62
2020-07-10 8.98 8.32 8.5 8.97 329300.0 8.97
2020-07-09 8.56 8.16 8.26 8.53 178800.0 8.53
2020-07-08 8.27 7.51 7.96 8.26 142600.0 8.26
2020-07-07 8.49 7.92 7.97 7.95 201700.0 7.95
2020-07-06 8.15 7.78 7.89 8.07 184900.0 8.07
2020-07-02 7.92 7.62 7.87 7.82 119100.0 7.82
2020-07-01 8.23 7.62 8.16 7.7 195000.0 7.7
2020-06-30 8.16 7.61 7.61 8.13 290100.0 8.13
2020-06-29 7.67 7.25 7.36 7.64 204600.0 7.64
2020-06-26 7.41 7.08 7.33 7.28 422800.0 7.28
2020-06-25 7.43 7.17 7.31 7.38 128100.0 7.38
2020-06-24 7.7 7.28 7.65 7.36 242800.0 7.36
2020-06-23 7.89 7.64 7.87 7.71 164800.0 7.71
2020-06-22 7.9 7.52 7.88 7.73 167200.0 7.73
2020-06-19 8.21 7.7 7.78 7.85 437200.0 7.85
2020-06-18 7.82 7.51 7.55 7.69 216800.0 7.69
2020-06-17 7.89 7.44 7.81 7.6 169200.0 7.6
2020-06-16 7.98 7.5 7.84 7.84 248600.0 7.84
2020-06-15 7.59 6.91 7.07 7.52 166400.0 7.52
2020-06-12 7.37 6.95 7.28 7.21 133300.0 7.21
2020-06-11 7.59 6.9 7.5 6.99 252500.0 6.99
2020-06-10 8.07 7.6 8.07 7.79 159400.0 7.79
2020-06-09 8.22 7.93 8.11 8.03 159000.0 8.03
2020-06-08 8.4 8.06 8.14 8.23 153000.0 8.23
2020-06-05 8.88 7.93 8.22 7.96 481500.0 7.96
2020-06-04 8.25 7.2 7.25 8.22 389400.0 8.22
2020-06-03 8.03 7.13 7.99 7.23 417000.0 7.23
2020-06-02 7.97 7.51 7.7 7.91 224100.0 7.91
2020-06-01 7.75 7.09 7.38 7.7 188100.0 7.7
2020-05-29 7.64 6.95 7.49 7.25 280800.0 7.25
2020-05-28 7.97 7.46 7.66 7.52 393200.0 7.52
2020-05-27 7.52 6.83 7.03 7.49 251600.0 7.49
2020-05-26 7.03 6.76 6.89 6.87 183400.0 6.87
2020-05-22 6.86 6.48 6.53 6.66 278200.0 6.66
2020-05-21 6.52 6.15 6.18 6.51 325400.0 6.51
2020-05-20 6.27 6.05 6.16 6.16 297800.0 6.16
2020-05-19 6.24 6.07 6.23 6.1 117500.0 6.1
2020-05-18 6.25 6.03 6.18 6.23 207200.0 6.23
2020-05-15 5.95 5.74 5.81 5.84 135700.0 5.84
2020-05-14 5.98 5.68 5.98 5.83 183000.0 5.83
2020-05-13 6.06 5.82 5.93 6.02 206800.0 6.02
2020-05-12 6.19 5.81 6.06 5.96 192900.0 5.96
2020-05-11 6.16 5.91 6.05 6.01 138700.0 6.01
2020-05-08 6.16 5.91 5.97 6.05 115900.0 6.05
2020-05-07 6.08 5.82 6.08 5.87 105400.0 5.87
2020-05-06 6.16 5.96 6.11 5.97 88400.0 5.97
2020-05-05 6.35 6.02 6.11 6.07 212100.0 6.07
2020-05-04 6.0 5.55 5.72 5.92 153900.0 5.92
2020-05-01 5.71 5.18 5.63 5.68 238800.0 5.68
2020-04-30 5.85 5.65 5.76 5.75 147200.0 5.75
2020-04-29 6.15 5.63 5.7 5.9 272800.0 5.9
2020-04-28 5.8 5.43 5.79 5.61 111600.0 5.61
2020-04-27 5.66 5.35 5.35 5.64 157000.0 5.64
2020-04-24 5.39 5.12 5.27 5.38 115100.0 5.38
2020-04-23 5.4 5.14 5.18 5.23 144600.0 5.23
2020-04-22 5.33 5.1 5.33 5.16 113100.0 5.16
2020-04-21 5.32 5.09 5.24 5.19 150500.0 5.19
2020-04-20 5.57 5.22 5.41 5.36 141200.0 5.36
2020-04-17 5.75 5.34 5.53 5.53 157900.0 5.53
2020-04-16 5.56 5.12 5.49 5.37 205700.0 5.37
2020-04-15 5.63 5.33 5.63 5.48 111600.0 5.48
2020-04-14 6.23 5.8 5.97 5.84 153800.0 5.84
2020-04-13 6.02 5.73 5.98 5.77 112500.0 5.77
2020-04-09 6.16 5.75 6.06 5.94 174400.0 5.94
2020-04-08 6.06 5.65 5.75 5.87 164100.0 5.87
2020-04-07 6.0 5.48 5.98 5.62 292000.0 5.62
2020-04-06 6.09 5.66 5.8 5.82 274500.0 5.82
2020-04-03 5.69 5.41 5.57 5.58 239400.0 5.58
2020-04-02 5.77 5.21 5.27 5.64 176600.0 5.64
2020-04-01 5.35 5.11 5.24 5.24 242600.0 5.24
2020-03-31 5.51 5.14 5.28 5.48 261000.0 5.48
2020-03-30 5.44 5.0 5.33 5.3 284800.0 5.3
2020-03-27 5.6 5.12 5.46 5.22 220300.0 5.22
2020-03-26 5.72 5.41 5.48 5.68 266900.0 5.68
2020-03-25 5.73 5.2 5.5 5.43 162800.0 5.43
2020-03-24 5.53 4.87 5.01 5.48 302600.0 5.48
2020-03-23 4.83 4.4 4.83 4.76 280900.0 4.76
2020-03-20 5.09 4.57 4.76 4.64 502700.0 4.64
2020-03-19 5.01 4.52 4.71 4.72 458200.0 4.72
2020-03-18 5.54 4.66 5.22 4.7 450900.0 4.7
2020-03-17 5.71 4.88 4.94 5.62 373100.0 5.62
2020-03-16 5.52 4.9 5.0 4.96 331300.0 4.96
2020-03-13 5.59 4.96 5.5 5.45 261400.0 5.45
2020-03-12 5.67 5.0 5.16 5.21 278400.0 5.21
2020-03-11 6.26 5.5 6.12 5.71 315200.0 5.71
2020-03-10 6.67 6.05 6.57 6.34 223900.0 6.34
2020-03-09 7.17 6.23 6.47 6.26 244700.0 6.26
2020-03-06 7.15 6.78 7.03 7.02 231500.0 7.02
2020-03-05 7.36 7.07 7.19 7.36 166200.0 7.36
2020-03-04 7.48 7.14 7.36 7.42 149000.0 7.42
2020-03-03 7.58 7.01 7.29 7.19 252700.0 7.19
2020-03-02 7.28 6.75 6.95 7.28 193600.0 7.28
2020-02-28 6.9 6.5 6.54 6.85 314300.0 6.85
2020-02-27 7.51 6.83 7.49 6.85 341600.0 6.85
2020-02-26 7.75 7.34 7.4 7.73 182800.0 7.73
2020-02-25 8.16 7.32 8.16 7.34 281600.0 7.34
2020-02-24 8.25 7.63 7.7 8.15 264700.0 8.15
2020-02-21 8.3 7.96 8.27 8.09 226100.0 8.09
2020-02-20 8.49 8.12 8.12 8.31 198200.0 8.31
2020-02-19 8.22 7.54 7.76 8.05 316400.0 8.05
2020-02-18 7.97 7.67 7.8 7.72 198200.0 7.72