Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
138.41
+0.34 (0.25%)
Jul 9, 2025, 9:31 AM - Market open

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2025137.74139.11135.87138.07138.071.07%344,760
Jul 7, 2025136.60138.62135.55136.61136.61-1.11%246,243
Jul 3, 2025138.00139.29137.39138.14138.140.43%157,376
Jul 2, 2025133.49137.78133.01137.55137.552.96%269,101
Jul 1, 2025131.84134.69130.87133.59133.590.82%328,567
Jun 30, 2025133.21134.16131.92132.50132.500.14%260,028
Jun 27, 2025134.93135.96131.17132.31132.31-1.14%547,296
Jun 26, 2025133.44134.66132.90133.84133.840.42%419,227
Jun 25, 2025134.26135.69132.91133.28133.280.58%395,036
Jun 24, 2025132.09134.82130.75132.51132.511.91%333,393
Jun 23, 2025128.07130.56126.10130.03130.031.09%470,007
Jun 20, 2025130.72131.29127.60128.63128.63-0.26%601,662
Jun 18, 2025124.36129.54124.20128.97128.973.56%765,518
Jun 17, 2025123.98125.84123.74124.54124.54-0.57%219,783
Jun 16, 2025124.39126.46123.85125.26125.262.00%230,713
Jun 13, 2025123.90125.87122.08122.80122.80-3.06%148,279
Jun 12, 2025125.94128.27124.51126.68126.68-0.81%236,746
Jun 11, 2025128.14129.74126.35127.72127.720.64%255,361
Jun 10, 2025125.93128.52125.75126.91126.910.94%341,864
Jun 9, 2025122.72127.07122.70125.73125.733.43%349,853
Jun 6, 2025121.99123.00120.21121.56121.561.60%161,212
Jun 5, 2025120.09121.99118.78119.64119.64-0.37%170,425
Jun 4, 2025119.26120.29118.38120.09120.091.09%186,168
Jun 3, 2025115.67119.47114.88118.79118.792.78%353,964
Jun 2, 2025114.32116.04112.72115.58115.580.70%183,979
May 30, 2025115.30115.72112.68114.78114.78-1.27%337,135
May 29, 2025117.00118.19115.05116.26116.260.49%207,548
May 28, 2025118.17118.56115.43115.70115.70-1.54%228,376
May 27, 2025116.61118.52115.42117.51117.513.20%243,228
May 23, 2025112.41115.00112.25113.87113.87-1.79%169,742
May 22, 2025115.46117.83114.93115.94115.84-0.05%178,444
May 21, 2025116.80118.86115.14116.00115.90-2.21%209,955
May 20, 2025116.78118.75116.34118.62118.521.41%254,056
May 19, 2025115.30117.04114.03116.97116.87-1.00%176,436
May 16, 2025118.72119.30117.40118.15118.05-0.51%325,438
May 15, 2025117.70118.88116.68118.76118.66-0.13%276,995
May 14, 2025120.22121.32118.69118.92118.82-1.02%319,452
May 13, 2025117.85120.35117.66120.14120.042.35%317,904
May 12, 2025118.34121.00116.21117.38117.284.15%505,386
May 9, 2025111.99112.80110.58112.70112.601.94%265,225
May 8, 2025111.64112.72109.67110.56110.460.68%220,288
May 7, 2025108.22110.02107.29109.81109.712.42%219,142
May 6, 2025107.40108.54106.48107.22107.13-2.56%357,636
May 5, 2025110.00111.65109.55110.04109.94-1.12%367,044
May 2, 2025109.41114.61109.41111.29111.192.75%550,409
May 1, 2025110.26114.89108.07108.31108.2211.19%1,161,358
Apr 30, 202594.2097.6692.8397.4197.330.19%435,650
Apr 29, 202598.3098.9994.6897.2397.15-1.68%555,183
Apr 28, 202599.87101.0096.8398.8998.80-1.77%267,249
Apr 25, 202595.73100.7595.34100.67100.583.87%412,151