Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
86.22
+0.65 (0.76%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.94 | 88.37 | 84.62 | 86.79 | 86.79 | 1.43% | 281,058 |
| Apr 16, 2025 | 86.81 | 87.97 | 82.64 | 85.57 | 85.57 | -4.04% | 409,013 |
| Apr 15, 2025 | 88.81 | 90.61 | 87.82 | 89.17 | 89.17 | 0.35% | 307,975 |
| Apr 14, 2025 | 90.35 | 90.50 | 86.24 | 88.86 | 88.86 | 2.41% | 350,967 |
| Apr 11, 2025 | 85.97 | 88.98 | 83.61 | 86.77 | 86.77 | 0.07% | 371,348 |
| Apr 10, 2025 | 89.87 | 91.11 | 83.69 | 86.71 | 86.71 | -9.31% | 513,510 |
| Apr 9, 2025 | 79.80 | 96.86 | 79.80 | 95.61 | 95.61 | 19.26% | 994,188 |
| Apr 8, 2025 | 85.50 | 86.53 | 78.26 | 80.17 | 80.17 | -2.15% | 473,015 |
| Apr 7, 2025 | 75.61 | 86.55 | 75.01 | 81.93 | 81.93 | 3.67% | 734,313 |
| Apr 4, 2025 | 79.97 | 81.87 | 75.10 | 79.03 | 79.03 | -5.77% | 835,972 |
| Apr 3, 2025 | 90.04 | 90.50 | 83.16 | 83.87 | 83.87 | -13.11% | 642,792 |
| Apr 2, 2025 | 93.14 | 97.90 | 92.90 | 96.52 | 96.52 | 1.43% | 250,803 |
| Apr 1, 2025 | 94.59 | 97.16 | 92.98 | 95.16 | 95.16 | -0.16% | 300,553 |
| Mar 31, 2025 | 92.77 | 96.03 | 91.10 | 95.31 | 95.31 | 0.54% | 367,585 |
| Mar 28, 2025 | 100.23 | 100.23 | 93.14 | 94.80 | 94.80 | -5.22% | 654,302 |
| Mar 27, 2025 | 104.25 | 104.93 | 99.93 | 100.02 | 100.02 | -4.85% | 376,876 |
| Mar 26, 2025 | 109.46 | 109.46 | 104.17 | 105.12 | 105.12 | -2.77% | 298,618 |
| Mar 25, 2025 | 107.09 | 108.34 | 104.93 | 108.11 | 108.11 | 0.88% | 388,253 |
| Mar 24, 2025 | 107.81 | 108.69 | 106.59 | 107.17 | 107.17 | 1.81% | 198,926 |
| Mar 21, 2025 | 104.54 | 105.70 | 102.08 | 105.26 | 105.26 | -0.54% | 701,363 |
| Mar 20, 2025 | 104.63 | 106.70 | 104.59 | 105.83 | 105.83 | -0.41% | 177,635 |
| Mar 19, 2025 | 105.19 | 107.63 | 104.25 | 106.27 | 106.27 | 0.70% | 198,613 |
| Mar 18, 2025 | 105.92 | 106.80 | 104.87 | 105.53 | 105.53 | -1.73% | 250,056 |
| Mar 17, 2025 | 105.51 | 108.45 | 104.34 | 107.39 | 107.39 | 1.13% | 173,723 |
| Mar 14, 2025 | 103.16 | 106.54 | 102.64 | 106.19 | 106.19 | 4.51% | 144,943 |
| Mar 13, 2025 | 105.36 | 105.38 | 100.52 | 101.61 | 101.61 | -3.93% | 275,812 |
| Mar 12, 2025 | 105.37 | 107.26 | 104.32 | 105.77 | 105.77 | 2.44% | 275,198 |
| Mar 11, 2025 | 105.49 | 106.93 | 101.95 | 103.25 | 103.25 | -2.11% | 316,364 |
| Mar 10, 2025 | 106.94 | 107.96 | 104.11 | 105.48 | 105.48 | -3.82% | 295,491 |
| Mar 7, 2025 | 105.97 | 109.97 | 103.56 | 109.67 | 109.67 | 3.47% | 412,429 |
| Mar 6, 2025 | 108.27 | 110.30 | 104.73 | 105.99 | 105.99 | -4.17% | 325,706 |
| Mar 5, 2025 | 106.36 | 110.94 | 105.97 | 110.60 | 110.60 | 3.28% | 299,009 |
| Mar 4, 2025 | 105.78 | 108.75 | 103.40 | 107.09 | 107.09 | -0.32% | 491,263 |
| Mar 3, 2025 | 114.92 | 115.67 | 106.29 | 107.43 | 107.43 | -6.72% | 535,975 |
| Feb 28, 2025 | 116.36 | 116.36 | 112.84 | 115.17 | 115.17 | -1.08% | 354,994 |
| Feb 27, 2025 | 123.99 | 124.74 | 116.33 | 116.43 | 116.43 | -5.65% | 248,393 |
| Feb 26, 2025 | 121.97 | 125.00 | 121.76 | 123.40 | 123.40 | 1.56% | 224,751 |
| Feb 25, 2025 | 125.47 | 126.15 | 121.43 | 121.50 | 121.50 | -3.40% | 1,177,114 |
| Feb 24, 2025 | 126.64 | 127.51 | 123.70 | 125.78 | 125.78 | -0.60% | 248,540 |
| Feb 21, 2025 | 132.16 | 132.16 | 125.05 | 126.54 | 126.44 | -2.86% | 272,739 |
| Feb 20, 2025 | 131.22 | 132.16 | 127.98 | 130.26 | 130.16 | -0.97% | 397,289 |
| Feb 19, 2025 | 126.98 | 131.64 | 125.73 | 131.54 | 131.44 | 3.80% | 390,225 |
| Feb 18, 2025 | 124.53 | 126.82 | 121.67 | 126.73 | 126.63 | 1.98% | 267,646 |
| Feb 14, 2025 | 123.22 | 125.51 | 121.87 | 124.27 | 124.17 | 0.63% | 405,452 |
| Feb 13, 2025 | 115.80 | 124.30 | 113.60 | 123.49 | 123.39 | 11.08% | 692,298 |
| Feb 12, 2025 | 109.23 | 111.40 | 107.94 | 111.17 | 111.08 | -0.17% | 323,233 |
| Feb 11, 2025 | 111.91 | 114.16 | 110.45 | 111.36 | 111.27 | -1.30% | 231,065 |
| Feb 10, 2025 | 112.20 | 113.25 | 111.15 | 112.83 | 112.74 | 1.02% | 279,506 |
| Feb 7, 2025 | 113.29 | 113.57 | 110.27 | 111.69 | 111.60 | -1.25% | 190,282 |
| Feb 6, 2025 | 114.11 | 115.18 | 111.99 | 113.10 | 113.01 | -0.74% | 173,055 |