Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
319.63
+3.72 (1.18%)
At close: Mar 18, 2026, 4:00 PM EDT
317.00
-2.63 (-0.82%)
After-hours: Mar 18, 2026, 4:44 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 2026272.89272.89254.32262.19262.11-4.86%615,398
Jan 22, 2026274.64276.85266.68275.57275.492.44%950,559
Jan 21, 2026253.60271.62248.32269.00268.927.19%804,387
Jan 20, 2026248.60255.30246.00250.95250.87-1.15%339,363
Jan 16, 2026262.44264.00252.20253.86253.78-1.33%457,722
Jan 15, 2026247.26259.46245.98257.29257.218.15%1,063,929
Jan 14, 2026235.43238.92230.94237.90237.831.70%425,046
Jan 13, 2026228.95237.94228.00233.92233.852.78%451,935
Jan 12, 2026222.55229.30221.80227.59227.523.64%291,657
Jan 9, 2026211.04220.41211.04219.59219.524.08%389,678
Jan 8, 2026222.24224.37201.56210.99210.93-5.98%762,181
Jan 7, 2026228.18228.30219.00224.40224.33-2.31%575,751
Jan 6, 2026228.12231.92223.52229.70229.630.90%562,569