Advanced Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.47	0.47	0.42	0.46	0.46	2.22%	296,504
Mar 6, 2026	0.46	0.46	0.45	0.45	0.45	-	268,464
Mar 5, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	149,466
Mar 4, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	127,947
Mar 3, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	63,364
Mar 2, 2026	0.49	0.49	0.46	0.46	0.46	-6.19%	157,804
Feb 27, 2026	0.48	0.49	0.46	0.49	0.49	-1.02%	182,155
Feb 26, 2026	0.45	0.49	0.45	0.49	0.49	8.89%	534,335
Feb 25, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	191,391
Feb 24, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	118,678
Feb 23, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	48,292
Feb 20, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	296,955
Feb 19, 2026	0.47	0.48	0.45	0.45	0.45	-5.26%	217,128
Feb 18, 2026	0.49	0.49	0.46	0.48	0.48	-	194,629
Feb 17, 2026	0.48	0.49	0.46	0.48	0.48	-	73,446
Feb 16, 2026	0.49	0.49	0.47	0.48	0.48	-4.04%	260,088
Feb 13, 2026	0.51	0.51	0.48	0.50	0.50	-2.94%	230,272
Feb 12, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	222,666
Feb 11, 2026	0.52	0.53	0.51	0.51	0.51	-3.81%	166,511
Feb 10, 2026	0.55	0.56	0.52	0.53	0.53	-4.11%	179,917
Feb 9, 2026	0.55	0.57	0.54	0.55	0.55	-2.23%	218,945
Feb 6, 2026	0.60	0.60	0.53	0.56	0.56	-3.45%	485,782
Feb 5, 2026	0.56	0.58	0.54	0.58	0.58	8.41%	84,754
Feb 4, 2026	0.57	0.58	0.53	0.54	0.54	-4.46%	196,025
Feb 3, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	123,221
Feb 2, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	337,420
Jan 30, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	431,584
Jan 29, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	477,502
Jan 28, 2026	0.62	0.64	0.61	0.62	0.62	-0.81%	340,550
Jan 27, 2026	0.64	0.66	0.62	0.62	0.62	-4.62%	384,606
Jan 23, 2026	0.67	0.69	0.65	0.65	0.65	0.78%	1,299,349
Jan 22, 2026	0.57	0.65	0.57	0.65	0.65	15.18%	1,853,558
Jan 21, 2026	0.51	0.58	0.50	0.56	0.56	10.89%	723,465
Jan 20, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	206,988
Jan 19, 2026	0.50	0.51	0.49	0.50	0.50	-0.99%	183,895
Jan 16, 2026	0.49	0.51	0.47	0.51	0.51	4.12%	994,515
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-3.96%	415,181
Jan 14, 2026	0.53	0.53	0.51	0.51	0.51	-	181,172
Jan 13, 2026	0.53	0.53	0.51	0.51	0.51	-0.98%	279,037
Jan 12, 2026	0.53	0.54	0.49	0.51	0.51	-2.86%	1,144,196
Jan 9, 2026	0.54	0.54	0.52	0.53	0.53	-	444,057
Jan 8, 2026	0.53	0.54	0.52	0.53	0.53	1.94%	303,845
Jan 7, 2026	0.55	0.55	0.52	0.52	0.52	-4.63%	1,465,597
Jan 6, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	418,085
Jan 5, 2026	0.56	0.57	0.54	0.56	0.56	0.90%	1,033,917
Jan 2, 2026	0.57	0.58	0.53	0.56	0.56	-1.77%	475,373
Dec 31, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	621,811
Dec 30, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	354,792
Dec 29, 2025	0.63	0.67	0.60	0.60	0.60	-1.64%	1,634,920