Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
115.65
-1.86 (-1.58%)
At close: May 28, 2025, 4:00 PM
115.70
+0.04 (0.04%)
After-hours: May 28, 2025, 4:00 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025118.17118.56115.74115.58--1.64%154,326
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
Apr 24, 202592.8997.2792.8996.9296.845.94%229,580
Apr 23, 202592.7996.7191.3991.4991.413.84%275,509
Apr 22, 202587.6089.0086.2788.1188.032.41%252,416
Apr 21, 202584.5286.2784.2086.0485.97-0.86%234,585
Apr 17, 202585.9488.3784.6286.7986.711.43%281,058
Apr 16, 202586.8187.9782.6485.5785.50-4.04%409,013
Apr 15, 202588.8190.6187.8289.1789.090.35%307,975
Apr 14, 202590.3590.5086.2488.8688.782.41%350,967
Apr 11, 202585.9788.9883.6186.7786.690.07%371,348
Apr 10, 202589.8791.1183.6986.7186.63-9.31%513,510
Apr 9, 202579.8096.8679.8095.6195.5319.26%994,188
Apr 8, 202585.5086.5378.2680.1780.10-2.15%473,015
Apr 7, 202575.6186.5575.0181.9381.863.67%734,313
Apr 4, 202579.9781.8775.1079.0378.96-5.77%835,972
Apr 3, 202590.0490.5083.1683.8783.80-13.11%642,792
Apr 2, 202593.1497.9092.9096.5296.441.43%250,803
Apr 1, 202594.5997.1692.9895.1695.08-0.16%300,553
Mar 31, 202592.7796.0391.1095.3195.230.54%367,585
Mar 28, 2025100.23100.2393.1494.8094.72-5.22%654,302
Mar 27, 2025104.25104.9399.93100.0299.93-4.85%376,876
Mar 26, 2025109.46109.46104.17105.12105.03-2.77%298,618
Mar 25, 2025107.09108.34104.93108.11108.020.88%388,253
Mar 24, 2025107.81108.69106.59107.17107.081.81%198,926
Mar 21, 2025104.54105.70102.08105.26105.17-0.54%701,363
Mar 20, 2025104.63106.70104.59105.83105.74-0.41%177,635
Mar 19, 2025105.19107.63104.25106.27106.180.70%198,613
Mar 18, 2025105.92106.80104.87105.53105.44-1.73%250,056