Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
173.09
-2.93 (-1.66%)
At close: Oct 7, 2025, 4:00 PM EDT
173.09
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025177.11177.95171.28172.63--1.93%65,355
Oct 6, 2025177.28179.41173.86176.02176.021.24%397,164
Oct 3, 2025177.75180.00172.91173.86173.86-2.37%310,359
Oct 2, 2025179.76180.90173.94178.08178.081.07%380,862
Oct 1, 2025168.23176.58167.23176.20176.203.56%537,322
Sep 30, 2025167.00170.54163.13170.14170.142.03%434,300
Sep 29, 2025168.25168.76164.40166.76166.760.18%274,475
Sep 26, 2025167.01167.95163.93166.46166.46-0.53%274,173
Sep 25, 2025168.23168.23163.70167.35167.35-2.00%397,736
Sep 24, 2025175.86175.88169.85170.77170.77-3.30%234,225
Sep 23, 2025175.65179.28175.20176.59176.591.04%374,367
Sep 22, 2025174.08175.18170.86174.77174.770.24%441,356
Sep 19, 2025171.88174.51166.50174.35174.352.71%1,498,530
Sep 18, 2025160.68171.21160.68169.75169.757.58%855,846
Sep 17, 2025157.73160.00155.25157.79157.79-0.15%254,092
Sep 16, 2025157.39158.91155.08158.03158.030.82%335,961
Sep 15, 2025157.25159.61155.39156.74156.74-0.44%371,719
Sep 12, 2025158.78159.62155.83157.44157.44-1.30%227,325
Sep 11, 2025158.14161.42157.59159.52159.521.44%301,802
Sep 10, 2025155.53158.58154.77157.25157.251.61%289,576
Sep 9, 2025154.24155.63151.95154.76154.760.21%192,147
Sep 8, 2025154.90156.42152.97154.43154.430.45%304,234
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