Advanced Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.48	0.49	0.45	0.49	0.49	4.26%	44,337
Apr 10, 2026	0.49	0.49	0.46	0.47	0.47	-7.84%	278,333
Apr 9, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	41,167
Apr 8, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	26,528
Apr 7, 2026	0.50	0.53	0.50	0.50	0.50	-4.81%	310,758
Apr 2, 2026	0.50	0.54	0.50	0.52	0.52	6.12%	222,611
Apr 1, 2026	0.45	0.52	0.45	0.49	0.49	8.89%	720,759
Mar 31, 2026	0.45	0.46	0.43	0.45	0.45	1.12%	388,592
Mar 30, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	60,229
Mar 27, 2026	0.44	0.46	0.43	0.44	0.44	2.33%	451,389
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	-	62,239
Mar 25, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	131,077
Mar 24, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	166,325
Mar 23, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	56,239
Mar 20, 2026	0.44	0.45	0.43	0.43	0.43	-	281,336
Mar 19, 2026	0.41	0.43	0.40	0.43	0.43	-	228,852
Mar 18, 2026	0.38	0.44	0.36	0.43	0.43	7.59%	1,122,194
Mar 17, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	272,973
Mar 16, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	203,379
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	25,118
Mar 12, 2026	0.44	0.44	0.43	0.44	0.44	-	75,883
Mar 11, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	149,985
Mar 10, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	263,158
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