Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
339.32
+7.42 (2.24%)
At close: Apr 7, 2026, 4:00 PM EDT
359.39
+20.07 (5.91%)
Pre-market: Apr 8, 2026, 4:01 AM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026328.77339.77328.54339.32339.322.24%449,894
Apr 6, 2026333.73337.69324.99331.90331.90-0.12%418,012
Apr 2, 2026315.46335.21315.00332.31332.31-0.15%320,033
Apr 1, 2026329.77340.60327.34332.82332.823.13%557,123
Mar 31, 2026303.85325.94300.00322.71322.718.19%761,295
Mar 30, 2026314.89319.96295.60298.29298.29-4.01%598,483
Mar 27, 2026310.63320.62304.00310.76310.76-0.75%620,384
Mar 26, 2026332.49338.07312.05313.11313.11-8.68%537,820
Mar 25, 2026357.40360.00340.30342.87342.87-3.79%640,912
Mar 24, 2026324.74358.25324.74356.38356.388.07%1,068,072
Mar 23, 2026326.69339.50324.91329.78329.783.96%647,417
Mar 20, 2026328.49330.69311.89317.21317.21-3.23%976,549
Mar 19, 2026309.52332.70304.14327.80327.802.56%643,909
Mar 18, 2026315.99326.57310.75319.63319.631.18%710,532
Mar 17, 2026308.31317.42304.11315.91315.912.47%375,931
Mar 16, 2026312.59317.04306.92308.31308.312.08%559,478
Mar 13, 2026310.19314.98300.51302.02302.02-1.24%342,766
Mar 12, 2026306.02311.52296.49305.82305.82-2.86%441,095
Mar 11, 2026307.16316.93302.25314.84314.841.11%545,508
Mar 10, 2026305.48323.54305.18311.39311.392.09%635,723
Mar 9, 2026284.40305.53280.00305.02305.024.90%978,573
Mar 6, 2026297.82311.00288.91290.78290.78-6.63%676,913
Mar 5, 2026322.98330.94300.74311.42311.42-5.78%823,221
Mar 4, 2026325.58332.91319.00330.54330.542.50%654,897
Mar 3, 2026325.60330.00315.00322.47322.47-5.27%478,463
Mar 2, 2026335.47350.00330.00340.42340.421.45%845,630
Feb 27, 2026331.56336.17325.79335.57335.57-0.53%744,928
Feb 26, 2026339.03339.88322.50337.35337.35-0.34%739,509
Feb 25, 2026338.24347.28337.43338.51338.510.83%725,032
Feb 24, 2026331.31340.26328.00335.74335.741.97%522,967
Feb 23, 2026328.42332.74325.41329.24329.24-0.60%462,429
Feb 20, 2026319.79334.53317.65331.23331.133.30%735,435
Feb 19, 2026318.45323.15316.52320.64320.54-0.22%454,200
Feb 18, 2026314.12328.37311.35321.34321.242.30%672,384
Feb 17, 2026311.04319.99302.01314.12314.03-0.05%644,285
Feb 13, 2026313.10321.50310.53314.27314.180.42%885,621
Feb 12, 2026312.35325.00309.14312.95312.861.35%1,226,265
Feb 11, 2026299.09325.69292.90308.77308.6810.65%1,447,247
Feb 10, 2026279.10283.72270.71279.04278.96-0.05%944,096
Feb 9, 2026279.30281.44273.50279.17279.092.16%622,081
Feb 6, 2026265.18274.94263.26273.26273.186.06%566,648
Feb 5, 2026250.65260.00240.49257.64257.561.22%506,538
Feb 4, 2026265.95272.60244.18254.54254.46-3.23%820,455
Feb 3, 2026271.56271.56256.09263.03262.950.46%624,867
Feb 2, 2026250.38266.89250.00261.82261.742.53%781,582
Jan 30, 2026265.02277.15253.38255.36255.28-5.11%6,765,142
Jan 29, 2026266.58273.66262.33269.12269.042.03%573,926
Jan 28, 2026261.03267.93257.86263.76263.681.62%646,314
Jan 27, 2026266.71269.18258.01259.55259.47-1.32%558,767
Jan 26, 2026260.85265.69258.25263.03262.950.32%427,132