Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
219.59
+8.60 (4.08%)
At close: Jan 9, 2026, 4:00 PM EST
222.22
+2.63 (1.20%)
After-hours: Jan 9, 2026, 7:24 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026211.04220.41211.04219.59219.594.08%389,582
Jan 8, 2026222.24224.37201.56210.99210.99-5.98%762,045
Jan 7, 2026228.18228.30219.00224.40224.40-2.31%574,469
Jan 6, 2026228.12231.92223.52229.70229.700.90%560,269
Jan 5, 2026226.30232.00224.47227.65227.652.55%500,843
Jan 2, 2026215.65223.41215.65221.99221.996.03%337,437
Dec 31, 2025214.13215.06208.99209.37209.37-1.89%237,693
Dec 30, 2025218.87218.87211.67213.41213.41-1.77%267,458
Dec 29, 2025217.17220.00214.22217.26217.26-0.28%221,444
Dec 26, 2025217.89218.50215.63217.86217.860.29%95,998
Dec 24, 2025218.35218.85216.58217.23217.23-0.13%59,863
Dec 23, 2025215.78218.68213.00217.51217.51-0.11%230,832
Dec 22, 2025219.15220.40216.75217.76217.760.77%212,067
Dec 19, 2025209.15216.67209.15216.09216.093.51%747,930
Dec 18, 2025211.68211.68203.68208.77208.772.09%362,042
Dec 17, 2025214.93216.81203.45204.49204.49-4.96%323,281
Dec 16, 2025217.35222.41212.51215.16215.16-0.79%321,539
Dec 15, 2025218.40222.34216.20216.87216.870.84%398,279
Dec 12, 2025220.85223.34210.32215.07215.07-4.03%494,105
Dec 11, 2025220.89224.37214.78224.11224.111.19%353,859
Dec 10, 2025221.27223.96217.46221.47221.470.09%411,199
Dec 9, 2025219.74222.61216.43221.27221.27-0.26%311,532
Dec 8, 2025220.00223.81217.55221.85221.851.13%277,646
Dec 5, 2025214.17220.86213.81219.38219.382.20%399,908
Dec 4, 2025210.33218.66210.33214.65214.650.57%422,448
Dec 3, 2025211.68218.05208.01213.44213.441.19%424,538
Dec 2, 2025209.73214.15205.82210.94210.941.52%270,049
Dec 1, 2025207.46210.92204.95207.78207.78-1.61%277,141
Nov 28, 2025211.50212.03208.77211.19211.190.61%148,214
Nov 26, 2025206.58213.34205.95209.90209.901.93%545,162
Nov 25, 2025205.90209.79200.30205.92205.92-0.06%317,056
Nov 24, 2025198.21206.47195.96206.04206.045.12%306,750
Nov 21, 2025189.55198.85188.64196.00195.903.77%440,899
Nov 20, 2025206.41209.98187.71188.88188.78-5.03%555,727
Nov 19, 2025199.24207.09198.57198.89198.79-0.17%386,212
Nov 18, 2025196.82202.14193.22199.22199.120.34%513,097
Nov 17, 2025200.27206.51197.53198.54198.44-1.95%280,518
Nov 14, 2025192.57207.86192.57202.48202.38-0.17%450,232
Nov 13, 2025210.21211.17199.08202.82202.72-4.69%511,854
Nov 12, 2025221.05222.92212.14212.79212.68-1.48%597,348
Nov 11, 2025217.13219.08214.05215.98215.87-1.51%409,554
Nov 10, 2025224.26224.39218.81219.30219.191.19%391,478
Nov 7, 2025214.37219.20210.13216.73216.62-1.13%563,108
Nov 6, 2025225.90226.06215.86219.20219.09-2.92%527,051
Nov 5, 2025221.56232.05205.78225.80225.6815.77%2,805,880
Nov 4, 2025199.41201.20193.95195.05194.95-5.14%554,387
Nov 3, 2025205.68205.85199.42205.61205.511.42%508,189
Oct 31, 2025206.55208.21200.31202.73202.63-1.40%419,740
Oct 30, 2025207.39210.41203.87205.61205.51-1.17%318,364
Oct 29, 2025205.62213.64205.13208.05207.941.68%502,534