Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
115.14
-2.17 (-1.85%)
At close: Dec 27, 2024, 4:00 PM
116.00
+0.86 (0.75%)
After-hours: Dec 27, 2024, 4:07 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024116.84116.90113.89115.14115.14-1.85%182,084
Dec 26, 2024115.37117.86115.13117.31117.311.00%90,854
Dec 24, 2024113.58116.28112.40116.15116.152.32%69,534
Dec 23, 2024112.71114.44111.79113.52113.520.46%136,077
Dec 20, 2024112.15115.50111.17113.00113.00-0.82%475,450
Dec 19, 2024116.43119.06113.37113.93113.93-1.87%246,974
Dec 18, 2024121.04124.48114.94116.10116.10-3.77%291,926
Dec 17, 2024121.60123.13119.54120.65120.65-1.69%222,973
Dec 16, 2024120.00124.02118.30122.72122.724.69%352,036
Dec 13, 2024117.39118.00116.07117.22117.220.07%103,590
Dec 12, 2024117.34118.20116.42117.14117.14-0.59%135,532
Dec 11, 2024118.20119.64116.96117.84117.841.11%257,691
Dec 10, 2024118.03118.96115.37116.55116.55-1.55%145,508
Dec 9, 2024118.13119.45117.89118.39118.390.82%126,893
Dec 6, 2024115.24117.94115.00117.43117.432.38%145,938
Dec 5, 2024118.17118.30114.35114.70114.70-3.27%177,054
Dec 4, 2024118.89119.58117.85118.58118.580.45%140,159
Dec 3, 2024118.00118.58116.96118.05118.05-0.55%321,359
Dec 2, 2024115.26119.09114.89118.70118.703.18%223,845
Nov 29, 2024115.31116.75114.89115.04115.040.41%104,278
Nov 27, 2024117.26118.03114.03114.57114.57-2.25%142,980
Nov 26, 2024117.00118.34115.50117.21117.21-0.12%383,500
Nov 25, 2024117.05119.38116.82117.35117.351.88%322,276
Nov 22, 2024112.74116.10112.73115.19115.092.36%304,469
Nov 21, 2024111.53114.03110.84112.53112.431.59%155,541
Nov 20, 2024110.96112.59108.79110.77110.68-0.71%232,299
Nov 19, 2024108.04112.87108.01111.56111.471.57%310,747
Nov 18, 2024109.51110.41108.64109.84109.750.36%222,979
Nov 15, 2024111.98112.22108.56109.45109.36-2.41%192,043
Nov 14, 2024113.10113.82111.78112.15112.06-0.59%163,723
Nov 13, 2024114.69115.50112.60112.81112.71-1.29%208,983
Nov 12, 2024116.90117.13114.18114.29114.19-2.32%176,917
Nov 11, 2024117.87118.00115.70117.00116.90-0.31%225,003
Nov 8, 2024117.10118.12116.41117.36117.260.03%214,446
Nov 7, 2024118.01118.43116.51117.32117.22-0.54%219,786
Nov 6, 2024117.89120.81115.39117.96117.865.90%599,433
Nov 5, 2024109.48111.73109.48111.39111.301.20%175,710
Nov 4, 2024108.95110.33108.56110.07109.980.46%251,681
Nov 1, 2024108.37111.26101.76109.57109.480.96%206,103
Oct 31, 2024111.92113.83106.05108.53108.440.71%529,692
Oct 30, 2024109.75111.08107.54107.77107.68-2.92%240,499
Oct 29, 2024107.37111.18107.37111.01110.922.44%198,409
Oct 28, 2024107.85109.43107.84108.37108.281.16%118,812
Oct 25, 2024108.48109.18106.94107.13107.04-0.20%246,738
Oct 24, 2024107.18107.62105.73107.35107.261.27%133,646
Oct 23, 2024106.45107.31104.70106.00105.91-0.67%140,426
Oct 22, 2024107.77108.05106.52106.71106.62-1.82%160,307
Oct 21, 2024109.86111.05107.90108.69108.60-1.61%134,719
Oct 18, 2024111.83111.90110.19110.47110.38-0.52%273,229
Oct 17, 2024111.44111.87110.53111.05110.960.28%218,414
Oct 16, 2024108.75113.66108.31110.74110.653.85%425,519
Oct 15, 2024111.46112.97105.89106.63106.54-4.02%384,807
Oct 14, 2024109.27111.79109.27111.10111.011.63%197,824
Oct 11, 2024106.80109.85106.22109.32109.231.76%263,900
Oct 10, 2024105.10107.67104.13107.43107.340.52%281,019
Oct 9, 2024105.98108.13105.06106.87106.781.15%191,256
Oct 8, 2024105.34106.10104.18105.65105.560.52%177,460
Oct 7, 2024105.44105.44103.88105.10105.01-0.41%168,481
Oct 4, 2024105.25105.95103.36105.53105.442.52%183,693
Oct 3, 2024100.60102.98100.60102.94102.851.21%211,827
Oct 2, 2024102.50103.96101.58101.71101.62-1.19%160,435
Oct 1, 2024105.22105.22101.39102.94102.85-2.19%167,205
Sep 30, 2024103.61105.51103.61105.24105.150.52%193,100
Sep 27, 2024104.96105.32103.47104.70104.610.86%147,319
Sep 26, 2024103.29104.68100.94103.81103.724.26%161,734
Sep 25, 2024100.83102.2399.4199.5799.49-1.78%158,596
Sep 24, 2024102.01103.58100.73101.37101.280.21%155,878
Sep 23, 2024102.18102.26101.02101.16101.07-0.42%166,099
Sep 20, 2024102.62102.62100.48101.59101.50-0.17%605,664
Sep 19, 2024101.81102.3799.14101.76101.674.02%278,085
Sep 18, 202499.24101.2497.7297.8397.75-1.15%355,314
Sep 17, 2024100.34101.1598.2398.9798.890.11%160,453
Sep 16, 202498.0998.8996.4998.8698.780.23%305,045
Sep 13, 202497.3598.8097.2898.6398.552.69%121,831
Sep 12, 202496.9497.2294.9896.0595.97-0.41%130,297
Sep 11, 202493.6096.5992.1696.4596.372.84%168,768
Sep 10, 202492.7693.9092.1393.7993.711.01%183,602
Sep 9, 202494.0294.7492.4592.8592.77-0.99%298,981
Sep 6, 202496.2696.5893.4493.7893.70-3.03%203,721
Sep 5, 202497.4098.2896.3796.7196.63-1.05%207,611
Sep 4, 202497.7799.7497.4297.7497.66-1.11%240,500
Sep 3, 2024104.64104.6498.7298.8498.76-6.83%282,138
Aug 30, 2024107.91108.18104.64106.09106.00-0.89%522,628
Aug 29, 2024107.31109.28106.50107.04106.950.45%205,778
Aug 28, 2024107.83109.24106.04106.56106.47-1.91%164,136
Aug 27, 2024109.24110.59107.58108.64108.55-0.92%181,814
Aug 26, 2024111.32112.12109.14109.65109.56-0.95%162,966
Aug 23, 2024107.78111.69107.37110.70110.512.90%276,360
Aug 22, 2024108.73109.79107.13107.58107.39-0.91%179,515
Aug 21, 2024107.17109.01107.17108.57108.381.59%184,982
Aug 20, 2024108.66108.93106.32106.87106.68-2.21%135,013
Aug 19, 2024108.04109.41107.49109.29109.101.01%155,651
Aug 16, 2024107.35109.33106.86108.20108.010.15%145,513
Aug 15, 2024105.84108.82104.55108.04107.857.08%265,300
Aug 14, 2024103.25103.45100.09100.90100.72-1.41%116,892
Aug 13, 202499.88102.3698.93102.34102.163.84%260,985
Aug 12, 202499.4699.8597.6898.5698.38-0.87%146,623
Aug 9, 202498.9399.9197.4899.4299.25-0.02%120,873
Aug 8, 202497.6099.4996.6499.4499.273.93%278,224
Aug 7, 2024100.54101.0695.5295.6895.51-3.02%202,391