Advanced Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	388,438
Jun 22, 2026	0.46	0.47	0.46	0.46	0.46	-	379,972
Jun 19, 2026	0.47	0.50	0.45	0.46	0.46	-1.08%	567,531
Jun 18, 2026	0.48	0.48	0.47	0.47	0.47	-5.10%	199,702
Jun 17, 2026	0.44	0.49	0.44	0.49	0.49	10.11%	389,342
Jun 16, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	499,979
Jun 15, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	299,214
Jun 12, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	387,062
Jun 11, 2026	0.38	0.39	0.37	0.39	0.39	5.48%	396,121
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	120,697
Jun 9, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	126,164
Jun 5, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	42,645
Jun 4, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	129,876
Jun 3, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	118,858
Jun 2, 2026	0.42	0.42	0.41	0.41	0.41	-	54,328
Jun 1, 2026	0.41	0.44	0.41	0.41	0.41	2.50%	195,106
May 29, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	414,661
May 28, 2026	0.40	0.42	0.40	0.41	0.41	-	450,623
May 27, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	286,084
May 26, 2026	0.42	0.43	0.41	0.41	0.41	1.23%	140,486
May 25, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	801,300
May 22, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	39,828
May 21, 2026	0.40	0.44	0.40	0.40	0.40	2.56%	69,988
May 20, 2026	0.41	0.44	0.39	0.39	0.39	-3.70%	298,050
May 19, 2026	0.41	0.42	0.40	0.41	0.41	-	156,976
May 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	74,299
May 15, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	51,027
May 14, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	7,110
May 13, 2026	0.43	0.44	0.42	0.43	0.43	-	185,477
May 12, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	13,404
May 11, 2026	0.44	0.45	0.43	0.43	0.43	-2.30%	134,319
May 8, 2026	0.46	0.46	0.44	0.44	0.44	-2.25%	59,523
May 7, 2026	0.45	0.46	0.44	0.45	0.45	-	456,273
May 6, 2026	0.47	0.47	0.42	0.45	0.45	-6.32%	231,490
May 5, 2026	0.42	0.48	0.42	0.48	0.48	11.76%	71,016
May 4, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	103,159
May 1, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	201,955
Apr 30, 2026	0.45	0.45	0.41	0.41	0.41	-8.89%	298,602
Apr 29, 2026	0.46	0.47	0.45	0.45	0.45	-2.70%	87,251
Apr 28, 2026	0.47	0.47	0.46	0.46	0.46	-0.54%	284,749
Apr 27, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	175,288
Apr 24, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	170,818
Apr 23, 2026	0.50	0.50	0.47	0.49	0.49	-2.02%	141,748
Apr 22, 2026	0.51	0.51	0.50	0.50	0.50	-1.00%	235,182
Apr 21, 2026	0.51	0.51	0.48	0.50	0.50	-3.85%	227,807
Apr 20, 2026	0.52	0.53	0.51	0.52	0.52	-	469,276
Apr 17, 2026	0.53	0.53	0.50	0.52	0.52	-0.95%	154,993
Apr 16, 2026	0.49	0.53	0.49	0.53	0.53	10.53%	321,466
Apr 15, 2026	0.47	0.49	0.47	0.48	0.48	-1.04%	165,602
Apr 14, 2026	0.48	0.49	0.45	0.48	0.48	-2.04%	305,143