Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
155.68
+1.94 (1.26%)
Sep 8, 2025, 11:14 AM - Market open

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025151.51154.52150.08153.74153.742.40%243,734
Sep 4, 2025145.51150.32145.51150.14150.143.37%243,421
Sep 3, 2025146.64147.70144.33145.25145.25-0.16%284,618
Sep 2, 2025145.90147.58144.09145.49145.49-2.80%435,588
Aug 29, 2025154.65154.85147.69149.68149.68-3.77%290,725
Aug 28, 2025154.61156.91154.10155.55155.551.18%244,146
Aug 27, 2025155.77156.74153.56153.73153.73-0.46%422,947
Aug 26, 2025153.82156.00151.62154.44154.440.93%273,859
Aug 25, 2025154.57155.34152.81153.01153.01-0.97%258,840
Aug 22, 2025148.88156.46147.82154.52154.414.35%375,893
Aug 21, 2025147.55148.21145.90148.07147.970.22%232,466
Aug 20, 2025148.64148.94143.38147.74147.64-1.78%491,136
Aug 19, 2025152.82154.25149.31150.41150.31-1.84%415,447
Aug 18, 2025151.40153.68150.22153.23153.131.21%341,761
Aug 15, 2025160.42160.46151.13151.40151.30-6.48%547,025
Aug 14, 2025159.85163.00159.34161.89161.78-0.39%896,617
Aug 13, 2025159.29162.79157.82162.52162.412.34%489,052
Aug 12, 2025154.19163.08152.29158.81158.714.75%963,937
Aug 11, 2025150.86152.24148.96151.61151.510.52%733,356
Aug 8, 2025148.39152.23147.61150.82150.722.95%470,329
Aug 7, 2025143.04146.66140.66146.50146.404.79%568,182
Aug 6, 2025128.40142.50128.40139.81139.720.16%864,430
Aug 5, 2025141.23142.49136.57139.58139.49-0.70%676,746
Aug 4, 2025138.28141.03136.02140.56140.473.93%495,347
Aug 1, 2025136.45136.45131.59135.25135.16-2.64%468,827
Jul 31, 2025144.00144.09138.28138.92138.83-3.57%364,806
Jul 30, 2025143.68145.21142.48144.07143.981.31%432,011
Jul 29, 2025143.74144.52141.76142.21142.120.19%308,014
Jul 28, 2025141.23143.26140.99141.94141.851.00%260,395
Jul 25, 2025141.17141.17138.49140.54140.45-0.26%182,600
Jul 24, 2025142.37143.30140.42140.91140.82-1.35%275,291
Jul 23, 2025141.32143.16140.45142.84142.751.54%217,219
Jul 22, 2025142.47142.88139.44140.68140.59-1.39%341,696
Jul 21, 2025143.90145.52142.18142.66142.57-0.41%276,530
Jul 18, 2025144.09144.09141.79143.25143.160.36%239,254
Jul 17, 2025139.21143.70139.21142.73142.642.37%379,244
Jul 16, 2025139.40139.55134.60139.42139.330.23%475,954
Jul 15, 2025143.11143.44138.39139.11139.01-1.68%483,652
Jul 14, 2025140.54141.54138.24141.48141.390.53%254,248
Jul 11, 2025142.03143.24140.72140.73140.64-2.01%220,817
Jul 10, 2025141.13144.54140.76143.62143.531.76%367,463
Jul 9, 2025138.74141.71136.94141.13141.042.22%525,317
Jul 8, 2025137.74139.11135.87138.07137.981.07%344,760
Jul 7, 2025136.60138.62135.55136.61136.52-1.11%246,243
Jul 3, 2025138.00139.29137.39138.14138.050.43%157,376
Jul 2, 2025133.49137.78133.01137.55137.462.96%269,101
Jul 1, 2025131.84134.69130.87133.59133.500.82%328,567
Jun 30, 2025133.21134.16131.92132.50132.410.14%260,028
Jun 27, 2025134.93135.96131.17132.31132.22-1.14%547,296
Jun 26, 2025133.44134.66132.90133.84133.750.42%419,227