Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
115.19
+2.66 (2.36%)
Nov 22, 2024, 4:00 PM EST - Market closed

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024112.74116.10112.73115.19115.192.36%304,469
Nov 21, 2024111.53114.03110.84112.53112.531.59%155,541
Nov 20, 2024110.96112.59108.79110.77110.77-0.71%232,299
Nov 19, 2024108.04112.87108.01111.56111.561.57%310,747
Nov 18, 2024109.51110.41108.64109.84109.840.36%222,979
Nov 15, 2024111.98112.22108.56109.45109.45-2.41%192,043
Nov 14, 2024113.10113.82111.78112.15112.15-0.59%163,723
Nov 13, 2024114.69115.50112.60112.81112.81-1.29%208,983
Nov 12, 2024116.90117.13114.18114.29114.29-2.32%176,917
Nov 11, 2024117.87118.00115.70117.00117.00-0.31%225,003
Nov 8, 2024117.10118.12116.41117.36117.360.03%214,446
Nov 7, 2024118.01118.43116.51117.32117.32-0.54%219,786
Nov 6, 2024117.89120.81115.39117.96117.965.90%599,433
Nov 5, 2024109.48111.73109.48111.39111.391.20%175,710
Nov 4, 2024108.95110.33108.56110.07110.070.46%251,681
Nov 1, 2024108.37111.26101.76109.57109.570.96%206,103
Oct 31, 2024111.92113.83106.05108.53108.530.71%529,692
Oct 30, 2024109.75111.08107.54107.77107.77-2.92%240,499
Oct 29, 2024107.37111.18107.37111.01111.012.44%198,409
Oct 28, 2024107.85109.43107.84108.37108.371.16%118,812
Oct 25, 2024108.48109.18106.94107.13107.13-0.20%246,738
Oct 24, 2024107.18107.62105.73107.35107.351.27%133,646
Oct 23, 2024106.45107.31104.70106.00106.00-0.67%140,426
Oct 22, 2024107.77108.05106.52106.71106.71-1.82%160,307
Oct 21, 2024109.86111.05107.90108.69108.69-1.61%134,719
Oct 18, 2024111.83111.90110.19110.47110.47-0.52%273,229
Oct 17, 2024111.44111.87110.53111.05111.050.28%218,414
Oct 16, 2024108.75113.66108.31110.74110.743.85%425,519
Oct 15, 2024111.46112.97105.89106.63106.63-4.02%384,807
Oct 14, 2024109.27111.79109.27111.10111.101.63%197,824
Oct 11, 2024106.80109.85106.22109.32109.321.76%263,900
Oct 10, 2024105.10107.67104.13107.43107.430.52%281,019
Oct 9, 2024105.98108.13105.06106.87106.871.15%191,256
Oct 8, 2024105.34106.10104.18105.65105.650.52%177,460
Oct 7, 2024105.44105.44103.88105.10105.10-0.41%168,481
Oct 4, 2024105.25105.95103.36105.53105.532.52%183,693
Oct 3, 2024100.60102.98100.60102.94102.941.21%211,827
Oct 2, 2024102.50103.96101.58101.71101.71-1.19%160,435
Oct 1, 2024105.22105.22101.39102.94102.94-2.19%167,205
Sep 30, 2024103.61105.51103.61105.24105.240.52%193,100
Sep 27, 2024104.96105.32103.47104.70104.700.86%147,319
Sep 26, 2024103.29104.68100.94103.81103.814.26%161,734
Sep 25, 2024100.83102.2399.4199.5799.57-1.78%158,596
Sep 24, 2024102.01103.58100.73101.37101.370.21%155,878
Sep 23, 2024102.18102.26101.02101.16101.16-0.42%166,099
Sep 20, 2024102.62102.62100.48101.59101.59-0.17%605,664
Sep 19, 2024101.81102.3799.14101.76101.764.02%278,085
Sep 18, 202499.24101.2497.7297.8397.83-1.15%355,314
Sep 17, 2024100.34101.1598.2398.9798.970.11%160,453
Sep 16, 202498.0998.8996.4998.8698.860.23%305,045
Sep 13, 202497.3598.8097.2898.6398.632.69%121,831
Sep 12, 202496.9497.2294.9896.0596.05-0.41%130,297
Sep 11, 202493.6096.5992.1696.4596.452.84%168,768
Sep 10, 202492.7693.9092.1393.7993.791.01%183,602
Sep 9, 202494.0294.7492.4592.8592.85-0.99%298,981
Sep 6, 202496.2696.5893.4493.7893.78-3.03%203,721
Sep 5, 202497.4098.2896.3796.7196.71-1.05%207,611
Sep 4, 202497.7799.7497.4297.7497.74-1.11%240,500
Sep 3, 2024104.64104.6498.7298.8498.84-6.83%282,138
Aug 30, 2024107.91108.18104.64106.09106.09-0.89%522,628
Aug 29, 2024107.31109.28106.50107.04107.040.45%205,778
Aug 28, 2024107.83109.24106.04106.56106.56-1.91%164,136
Aug 27, 2024109.24110.59107.58108.64108.64-0.92%181,814
Aug 26, 2024111.32112.12109.14109.65109.65-0.95%162,966
Aug 23, 2024107.78111.69107.37110.70110.602.90%276,360
Aug 22, 2024108.73109.79107.13107.58107.48-0.91%179,515
Aug 21, 2024107.17109.01107.17108.57108.471.59%184,982
Aug 20, 2024108.66108.93106.32106.87106.77-2.21%135,013
Aug 19, 2024108.04109.41107.49109.29109.191.01%155,651
Aug 16, 2024107.35109.33106.86108.20108.100.15%145,513
Aug 15, 2024105.84108.82104.55108.04107.947.08%265,300
Aug 14, 2024103.25103.45100.09100.90100.81-1.41%116,892
Aug 13, 202499.88102.3698.93102.34102.253.84%260,985
Aug 12, 202499.4699.8597.6898.5698.47-0.87%146,623
Aug 9, 202498.9399.9197.4899.4299.33-0.02%120,873
Aug 8, 202497.6099.4996.6499.4499.353.93%278,224
Aug 7, 2024100.54101.0695.5295.6895.59-3.02%202,391
Aug 6, 202497.67100.4796.5998.6698.570.82%201,426
Aug 5, 202495.16100.1293.8297.8697.77-3.72%303,827
Aug 2, 2024102.02104.37100.97101.64101.55-5.57%275,135
Aug 1, 2024114.49115.95106.34107.64107.54-7.50%327,925
Jul 31, 2024114.42118.82111.67116.37116.267.37%637,527
Jul 30, 2024110.61110.63106.91108.38108.28-1.60%340,773
Jul 29, 2024111.02112.57109.15110.14110.040.12%157,143
Jul 26, 2024111.40112.67108.86110.01109.911.32%210,144
Jul 25, 2024110.22111.16107.39108.58108.48-1.14%214,370
Jul 24, 2024112.32113.97109.57109.83109.73-3.14%141,606
Jul 23, 2024112.17114.57112.17113.39113.290.32%120,823
Jul 22, 2024110.07113.22108.87113.03112.934.07%262,493
Jul 19, 2024112.38112.39108.51108.61108.51-3.07%147,054
Jul 18, 2024114.13116.33110.88112.05111.95-2.32%145,330
Jul 17, 2024117.55118.59114.54114.71114.61-4.10%398,203
Jul 16, 2024116.27119.75116.27119.61119.504.00%206,810
Jul 15, 2024113.24116.78113.22115.01114.911.00%146,427
Jul 12, 2024115.01116.48113.76113.87113.770.08%143,660
Jul 11, 2024113.95115.21112.00113.78113.682.43%184,855
Jul 10, 2024107.64111.18107.64111.08110.983.69%186,570
Jul 9, 2024108.96109.25106.80107.13107.03-1.50%140,725
Jul 8, 2024107.66109.10107.41108.77108.672.17%132,962
Jul 5, 2024107.17107.17105.65106.45106.35-0.47%108,998