AEIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	338.24	347.28	337.61	344.88	-	2.72%	358,321
Feb 24, 2026	331.31	340.26	328.00	335.74	335.74	1.97%	516,271
Feb 23, 2026	328.42	332.74	325.41	329.24	329.24	-0.60%	462,399
Feb 20, 2026	319.79	334.53	317.65	331.23	331.13	3.30%	735,435
Feb 19, 2026	318.45	323.15	316.52	320.64	320.54	-0.22%	454,200
Feb 18, 2026	314.12	328.37	311.35	321.34	321.24	2.30%	672,384
Feb 17, 2026	311.04	319.99	302.01	314.12	314.03	-0.05%	644,285
Feb 13, 2026	313.10	321.50	310.53	314.27	314.18	0.42%	885,621
Feb 12, 2026	312.35	325.00	309.14	312.95	312.86	1.35%	1,226,265
Feb 11, 2026	299.09	325.69	292.90	308.77	308.68	10.65%	1,447,247
Feb 10, 2026	279.10	283.72	270.71	279.04	278.96	-0.05%	944,096
Feb 9, 2026	279.30	281.44	273.50	279.17	279.09	2.16%	622,081
Feb 6, 2026	265.18	274.94	263.26	273.26	273.18	6.06%	566,648
Feb 5, 2026	250.65	260.00	240.49	257.64	257.56	1.22%	506,538
Feb 4, 2026	265.95	272.60	244.18	254.54	254.46	-3.23%	820,455
Feb 3, 2026	271.56	271.56	256.09	263.03	262.95	0.46%	624,867
Feb 2, 2026	250.38	266.89	250.00	261.82	261.74	2.53%	781,582
Jan 30, 2026	265.02	277.15	253.38	255.36	255.28	-5.11%	6,765,142
Jan 29, 2026	266.58	273.66	262.33	269.12	269.04	2.03%	573,926
Jan 28, 2026	261.03	267.93	257.86	263.76	263.68	1.62%	646,314
Jan 27, 2026	266.71	269.18	258.01	259.55	259.47	-1.32%	558,767
Jan 26, 2026	260.85	265.69	258.25	263.03	262.95	0.32%	427,132
Jan 23, 2026	272.89	272.89	254.32	262.19	262.11	-4.86%	615,398
Jan 22, 2026	274.64	276.85	266.68	275.57	275.49	2.44%	950,559
Jan 21, 2026	253.60	271.62	248.32	269.00	268.92	7.19%	804,387
Jan 20, 2026	248.60	255.30	246.00	250.95	250.87	-1.15%	339,363
Jan 16, 2026	262.44	264.00	252.20	253.86	253.78	-1.33%	457,722
Jan 15, 2026	247.26	259.46	245.98	257.29	257.21	8.15%	1,063,929
Jan 14, 2026	235.43	238.92	230.94	237.90	237.83	1.70%	425,046
Jan 13, 2026	228.95	237.94	228.00	233.92	233.85	2.78%	451,935
Jan 12, 2026	222.55	229.30	221.80	227.59	227.52	3.64%	291,657
Jan 9, 2026	211.04	220.41	211.04	219.59	219.52	4.08%	389,678
Jan 8, 2026	222.24	224.37	201.56	210.99	210.93	-5.98%	762,181
Jan 7, 2026	228.18	228.30	219.00	224.40	224.33	-2.31%	575,751
Jan 6, 2026	228.12	231.92	223.52	229.70	229.63	0.90%	562,569
Jan 5, 2026	226.30	232.00	224.47	227.65	227.58	2.55%	501,568
Jan 2, 2026	215.65	223.41	215.65	221.99	221.92	6.03%	337,571
Dec 31, 2025	214.13	215.06	208.99	209.37	209.31	-1.89%	237,693
Dec 30, 2025	218.87	218.87	211.67	213.41	213.35	-1.77%	287,070
Dec 29, 2025	217.17	220.00	214.22	217.26	217.19	-0.28%	221,444
Dec 26, 2025	217.89	218.50	215.63	217.86	217.79	0.29%	95,998
Dec 24, 2025	218.35	218.85	216.58	217.23	217.16	-0.13%	69,787
Dec 23, 2025	215.78	218.68	213.00	217.51	217.44	-0.11%	230,832
Dec 22, 2025	219.15	220.40	216.75	217.76	217.69	0.77%	217,100
Dec 19, 2025	209.15	216.67	209.15	216.09	216.02	3.51%	770,413
Dec 18, 2025	211.68	211.68	203.68	208.77	208.71	2.09%	362,042
Dec 17, 2025	214.93	216.81	203.45	204.49	204.43	-4.96%	346,835
Dec 16, 2025	217.35	222.41	212.51	215.16	215.10	-0.79%	330,610
Dec 15, 2025	218.40	222.34	216.20	216.87	216.80	0.84%	421,026
Dec 12, 2025	220.85	223.34	210.32	215.07	215.01	-4.03%	534,230