Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
94.23
-5.79 (-5.79%)
Mar 28, 2025, 2:05 PM EDT - Market open

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2025104.25104.9399.93100.02100.02-4.85%376,876
Mar 26, 2025109.46109.46104.17105.12105.12-2.77%298,618
Mar 25, 2025107.09108.34104.93108.11108.110.88%388,253
Mar 24, 2025107.81108.69106.59107.17107.171.81%198,926
Mar 21, 2025104.54105.70102.08105.26105.26-0.54%701,363
Mar 20, 2025104.63106.70104.59105.83105.83-0.41%177,635
Mar 19, 2025105.19107.63104.25106.27106.270.70%198,613
Mar 18, 2025105.92106.80104.87105.53105.53-1.73%250,056
Mar 17, 2025105.51108.45104.34107.39107.391.13%173,723
Mar 14, 2025103.16106.54102.64106.19106.194.51%144,943
Mar 13, 2025105.36105.38100.52101.61101.61-3.93%275,812
Mar 12, 2025105.37107.26104.32105.77105.772.44%275,198
Mar 11, 2025105.49106.93101.95103.25103.25-2.11%316,364
Mar 10, 2025106.94107.96104.11105.48105.48-3.82%295,491
Mar 7, 2025105.97109.97103.56109.67109.673.47%412,429
Mar 6, 2025108.27110.30104.73105.99105.99-4.17%325,706
Mar 5, 2025106.36110.94105.97110.60110.603.28%299,009
Mar 4, 2025105.78108.75103.40107.09107.09-0.32%491,263
Mar 3, 2025114.92115.67106.29107.43107.43-6.72%535,975
Feb 28, 2025116.36116.36112.84115.17115.17-1.08%354,994
Feb 27, 2025123.99124.74116.33116.43116.43-5.65%248,393
Feb 26, 2025121.97125.00121.76123.40123.401.56%224,751
Feb 25, 2025125.47126.15121.43121.50121.50-3.40%1,177,114
Feb 24, 2025126.64127.51123.70125.78125.78-0.60%248,540
Feb 21, 2025132.16132.16125.05126.54126.44-2.86%272,739
Feb 20, 2025131.22132.16127.98130.26130.16-0.97%397,289
Feb 19, 2025126.98131.64125.73131.54131.443.80%390,225
Feb 18, 2025124.53126.82121.67126.73126.631.98%267,646
Feb 14, 2025123.22125.51121.87124.27124.170.63%405,452
Feb 13, 2025115.80124.30113.60123.49123.3911.08%692,298
Feb 12, 2025109.23111.40107.94111.17111.08-0.17%323,233
Feb 11, 2025111.91114.16110.45111.36111.27-1.30%231,065
Feb 10, 2025112.20113.25111.15112.83112.741.02%279,506
Feb 7, 2025113.29113.57110.27111.69111.60-1.25%190,282
Feb 6, 2025114.11115.18111.99113.10113.01-0.74%173,055
Feb 5, 2025111.75114.99111.67113.94113.852.27%210,713
Feb 4, 2025110.51112.21110.01111.41111.320.02%199,014
Feb 3, 2025111.84113.95110.65111.39111.30-3.21%209,560
Jan 31, 2025115.06117.83114.61115.08114.990.24%401,143
Jan 30, 2025114.86116.63113.13114.81114.721.93%260,913
Jan 29, 2025115.93115.93110.92112.64112.55-1.21%192,044
Jan 28, 2025114.19114.50111.25114.02113.930.67%243,388
Jan 27, 2025122.53122.58111.77113.26113.17-9.65%433,300
Jan 24, 2025125.20125.56123.33125.36125.260.06%232,114
Jan 23, 2025124.57125.99123.52125.29125.19-0.52%248,394
Jan 22, 2025128.32130.50125.35125.95125.85-1.25%361,815
Jan 21, 2025122.70127.66121.56127.55127.455.27%337,569
Jan 17, 2025121.73122.25120.21121.16121.061.25%173,903
Jan 16, 2025121.80122.80119.52119.66119.57-1.21%242,805
Jan 15, 2025121.14122.32118.86121.13121.032.59%253,174