Advanced Energy Industries, Inc. (AEIS)
 NASDAQ: AEIS · Real-Time Price · USD
 208.05
 +3.43 (1.68%)
  At close: Oct 29, 2025, 4:00 PM EDT
214.99
 +6.94 (3.34%)
  After-hours: Oct 29, 2025, 7:38 PM EDT
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 205.62 | 213.64 | 205.13 | 208.05 | 208.05 | 1.68% | 502,534 | 
| Oct 28, 2025 | 205.14 | 205.47 | 200.71 | 204.62 | 204.62 | -0.24% | 410,051 | 
| Oct 27, 2025 | 204.50 | 206.85 | 203.15 | 205.12 | 205.12 | 1.24% | 270,121 | 
| Oct 24, 2025 | 201.00 | 205.36 | 200.37 | 202.61 | 202.61 | 2.11% | 341,974 | 
| Oct 23, 2025 | 190.29 | 203.20 | 189.29 | 198.42 | 198.42 | 4.18% | 487,269 | 
| Oct 22, 2025 | 195.40 | 196.70 | 185.52 | 190.46 | 190.46 | -3.11% | 517,163 | 
| Oct 21, 2025 | 196.57 | 197.39 | 192.51 | 196.58 | 196.58 | -0.44% | 386,406 | 
| Oct 20, 2025 | 192.51 | 198.68 | 192.51 | 197.44 | 197.44 | 2.84% | 787,542 | 
| Oct 17, 2025 | 189.49 | 195.23 | 189.49 | 191.98 | 191.98 | -0.12% | 533,039 | 
| Oct 16, 2025 | 191.73 | 194.69 | 188.92 | 192.22 | 192.22 | 1.19% | 818,817 | 
| Oct 15, 2025 | 186.99 | 190.14 | 184.85 | 189.96 | 189.96 | 3.95% | 300,348 | 
| Oct 14, 2025 | 177.52 | 185.00 | 176.15 | 182.75 | 182.75 | 0.33% | 300,308 | 
| Oct 13, 2025 | 176.58 | 182.69 | 174.12 | 182.15 | 182.15 | 7.39% | 380,345 | 
| Oct 10, 2025 | 180.85 | 183.93 | 169.36 | 169.62 | 169.62 | -5.76% | 477,944 | 
| Oct 9, 2025 | 174.73 | 180.53 | 174.02 | 179.98 | 179.98 | 2.89% | 345,497 | 
| Oct 8, 2025 | 173.78 | 175.77 | 171.82 | 174.92 | 174.92 | 1.06% | 234,564 | 
| Oct 7, 2025 | 177.11 | 177.95 | 171.28 | 173.09 | 173.09 | -1.66% | 209,493 | 
| Oct 6, 2025 | 177.28 | 179.41 | 173.86 | 176.02 | 176.02 | 1.24% | 397,164 | 
| Oct 3, 2025 | 177.75 | 180.00 | 172.91 | 173.86 | 173.86 | -2.37% | 310,359 | 
| Oct 2, 2025 | 179.76 | 180.90 | 173.94 | 178.08 | 178.08 | 1.07% | 380,862 | 
| Oct 1, 2025 | 168.23 | 176.58 | 167.23 | 176.20 | 176.20 | 3.56% | 537,322 | 
| Sep 30, 2025 | 167.00 | 170.54 | 163.13 | 170.14 | 170.14 | 2.03% | 434,300 | 
| Sep 29, 2025 | 168.25 | 168.76 | 164.40 | 166.76 | 166.76 | 0.18% | 274,475 | 
| Sep 26, 2025 | 167.01 | 167.95 | 163.93 | 166.46 | 166.46 | -0.53% | 274,173 | 
| Sep 25, 2025 | 168.23 | 168.23 | 163.70 | 167.35 | 167.35 | -2.00% | 397,736 | 
| Sep 24, 2025 | 175.86 | 175.88 | 169.85 | 170.77 | 170.77 | -3.30% | 234,225 | 
| Sep 23, 2025 | 175.65 | 179.28 | 175.20 | 176.59 | 176.59 | 1.04% | 374,367 | 
| Sep 22, 2025 | 174.08 | 175.18 | 170.86 | 174.77 | 174.77 | 0.24% | 441,356 | 
| Sep 19, 2025 | 171.88 | 174.51 | 166.50 | 174.35 | 174.35 | 2.71% | 1,498,530 | 
| Sep 18, 2025 | 160.68 | 171.21 | 160.68 | 169.75 | 169.75 | 7.58% | 855,846 | 
| Sep 17, 2025 | 157.73 | 160.00 | 155.25 | 157.79 | 157.79 | -0.15% | 254,092 | 
| Sep 16, 2025 | 157.39 | 158.91 | 155.08 | 158.03 | 158.03 | 0.82% | 335,961 | 
| Sep 15, 2025 | 157.25 | 159.61 | 155.39 | 156.74 | 156.74 | -0.44% | 371,719 | 
| Sep 12, 2025 | 158.78 | 159.62 | 155.83 | 157.44 | 157.44 | -1.30% | 227,325 | 
| Sep 11, 2025 | 158.14 | 161.42 | 157.59 | 159.52 | 159.52 | 1.44% | 301,802 | 
| Sep 10, 2025 | 155.53 | 158.58 | 154.77 | 157.25 | 157.25 | 1.61% | 289,576 | 
| Sep 9, 2025 | 154.24 | 155.63 | 151.95 | 154.76 | 154.76 | 0.21% | 192,147 | 
| Sep 8, 2025 | 154.90 | 156.42 | 152.97 | 154.43 | 154.43 | 0.45% | 304,234 | 
| Sep 5, 2025 | 151.51 | 154.52 | 150.08 | 153.74 | 153.74 | 2.40% | 243,734 | 
| Sep 4, 2025 | 145.51 | 150.32 | 145.51 | 150.14 | 150.14 | 3.37% | 243,421 | 
| Sep 3, 2025 | 146.64 | 147.70 | 144.33 | 145.25 | 145.25 | -0.16% | 284,618 | 
| Sep 2, 2025 | 145.90 | 147.58 | 144.09 | 145.49 | 145.49 | -2.80% | 435,588 | 
| Aug 29, 2025 | 154.65 | 154.85 | 147.69 | 149.68 | 149.68 | -3.77% | 290,725 | 
| Aug 28, 2025 | 154.61 | 156.91 | 154.10 | 155.55 | 155.55 | 1.18% | 244,146 | 
| Aug 27, 2025 | 155.77 | 156.74 | 153.56 | 153.73 | 153.73 | -0.46% | 422,947 | 
| Aug 26, 2025 | 153.82 | 156.00 | 151.62 | 154.44 | 154.44 | 0.93% | 273,859 | 
| Aug 25, 2025 | 154.57 | 155.34 | 152.81 | 153.01 | 153.01 | -0.97% | 258,840 | 
| Aug 22, 2025 | 148.88 | 156.46 | 147.82 | 154.52 | 154.41 | 4.35% | 375,893 | 
| Aug 21, 2025 | 147.55 | 148.21 | 145.90 | 148.07 | 147.97 | 0.22% | 232,466 | 
| Aug 20, 2025 | 148.64 | 148.94 | 143.38 | 147.74 | 147.64 | -1.78% | 491,136 |