Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
254.54
-8.49 (-3.23%)
At close: Feb 4, 2026, 4:00 PM EST
254.00
-0.54 (-0.21%)
After-hours: Feb 4, 2026, 7:32 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026265.95272.60244.18254.54254.54-3.23%820,294
Feb 3, 2026271.56271.56256.09263.03263.030.46%585,407
Feb 2, 2026250.38266.89250.00261.82261.822.53%775,936
Jan 30, 2026265.02277.15253.38255.36255.36-5.11%6,661,337
Jan 29, 2026266.58273.66262.33269.12269.122.03%546,348
Jan 28, 2026261.03267.93257.86263.76263.761.62%636,206
Jan 27, 2026266.71269.18258.01259.55259.55-1.32%557,944
Jan 26, 2026260.85265.69258.25263.03263.030.32%414,312
Jan 23, 2026272.89272.89254.32262.19262.19-4.86%612,358
Jan 22, 2026274.64276.85266.68275.57275.572.44%940,466
Jan 21, 2026253.60271.62248.32269.00269.007.19%804,271
Jan 20, 2026248.60255.30246.00250.95250.95-1.15%339,356
Jan 16, 2026262.44264.00252.20253.86253.86-1.33%451,143
Jan 15, 2026247.26259.46245.98257.29257.298.15%1,063,826
Jan 14, 2026235.43238.92230.94237.90237.901.70%424,907
Jan 13, 2026228.95237.94228.00233.92233.922.78%451,598
Jan 12, 2026222.55229.30221.80227.59227.593.64%289,256
Jan 9, 2026211.04220.41211.04219.59219.594.08%389,582
Jan 8, 2026222.24224.37201.56210.99210.99-5.98%762,045
Jan 7, 2026228.18228.30219.00224.40224.40-2.31%574,469
Jan 6, 2026228.12231.92223.52229.70229.700.90%560,269
Jan 5, 2026226.30232.00224.47227.65227.652.55%500,843
Jan 2, 2026215.65223.41215.65221.99221.996.03%337,437
Dec 31, 2025214.13215.06208.99209.37209.37-1.89%237,693
Dec 30, 2025218.87218.87211.67213.41213.41-1.77%267,458
Dec 29, 2025217.17220.00214.22217.26217.26-0.28%221,444
Dec 26, 2025217.89218.50215.63217.86217.860.29%95,998
Dec 24, 2025218.35218.85216.58217.23217.23-0.13%59,863
Dec 23, 2025215.78218.68213.00217.51217.51-0.11%230,832
Dec 22, 2025219.15220.40216.75217.76217.760.77%212,067
Dec 19, 2025209.15216.67209.15216.09216.093.51%747,930
Dec 18, 2025211.68211.68203.68208.77208.772.09%362,042
Dec 17, 2025214.93216.81203.45204.49204.49-4.96%323,281
Dec 16, 2025217.35222.41212.51215.16215.16-0.79%321,539
Dec 15, 2025218.40222.34216.20216.87216.870.84%398,279
Dec 12, 2025220.85223.34210.32215.07215.07-4.03%494,105
Dec 11, 2025220.89224.37214.78224.11224.111.19%353,859
Dec 10, 2025221.27223.96217.46221.47221.470.09%411,199
Dec 9, 2025219.74222.61216.43221.27221.27-0.26%311,532
Dec 8, 2025220.00223.81217.55221.85221.851.13%277,646
Dec 5, 2025214.17220.86213.81219.38219.382.20%399,908
Dec 4, 2025210.33218.66210.33214.65214.650.57%422,448
Dec 3, 2025211.68218.05208.01213.44213.441.19%424,538
Dec 2, 2025209.73214.15205.82210.94210.941.52%270,049
Dec 1, 2025207.46210.92204.95207.78207.78-1.61%277,141
Nov 28, 2025211.50212.03208.77211.19211.190.61%148,214
Nov 26, 2025206.58213.34205.95209.90209.901.93%545,162
Nov 25, 2025205.90209.79200.30205.92205.92-0.06%317,056
Nov 24, 2025198.21206.47195.96206.04206.045.12%306,750
Nov 21, 2025189.55198.85188.64196.00195.903.77%440,899