Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
188.88
-10.01 (-5.03%)
At close: Nov 20, 2025, 4:00 PM EST
187.00
-1.88 (-1.00%)
After-hours: Nov 20, 2025, 6:08 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025206.41209.98187.71188.88188.88-5.03%555,683
Nov 19, 2025199.24207.09198.57198.89198.89-0.17%386,212
Nov 18, 2025196.82202.14193.22199.22199.220.34%513,097
Nov 17, 2025200.27206.51197.53198.54198.54-1.95%280,518
Nov 14, 2025192.57207.86192.57202.48202.48-0.17%450,232
Nov 13, 2025210.21211.17199.08202.82202.82-4.69%511,854
Nov 12, 2025221.05222.92212.14212.79212.79-1.48%597,348
Nov 11, 2025217.13219.08214.05215.98215.98-1.51%409,554
Nov 10, 2025224.26224.39218.81219.30219.301.19%391,478
Nov 7, 2025214.37219.20210.13216.73216.73-1.13%563,108
Nov 6, 2025225.90226.06215.86219.20219.20-2.92%527,051
Nov 5, 2025221.56232.05205.78225.80225.8015.77%2,805,880
Nov 4, 2025199.41201.20193.95195.05195.05-5.14%554,387
Nov 3, 2025205.68205.85199.42205.61205.611.42%508,189
Oct 31, 2025206.55208.21200.31202.73202.73-1.40%419,740
Oct 30, 2025207.39210.41203.87205.61205.61-1.17%318,364
Oct 29, 2025205.62213.64205.13208.05208.051.68%502,534
Oct 28, 2025205.14205.47200.71204.62204.62-0.24%410,051
Oct 27, 2025204.50206.85203.15205.12205.121.24%270,121
Oct 24, 2025201.00205.36200.37202.61202.612.11%341,974
Oct 23, 2025190.29203.20189.29198.42198.424.18%487,269
Oct 22, 2025195.40196.70185.52190.46190.46-3.11%517,163
Oct 21, 2025196.57197.39192.51196.58196.58-0.44%386,406
Oct 20, 2025192.51198.68192.51197.44197.442.84%787,542
Oct 17, 2025189.49195.23189.49191.98191.98-0.12%533,039
Oct 16, 2025191.73194.69188.92192.22192.221.19%818,817
Oct 15, 2025186.99190.14184.85189.96189.963.95%300,348
Oct 14, 2025177.52185.00176.15182.75182.750.33%300,308
Oct 13, 2025176.58182.69174.12182.15182.157.39%380,345
Oct 10, 2025180.85183.93169.36169.62169.62-5.76%477,944
Oct 9, 2025174.73180.53174.02179.98179.982.89%345,497
Oct 8, 2025173.78175.77171.82174.92174.921.06%234,564
Oct 7, 2025177.11177.95171.28173.09173.09-1.66%209,493
Oct 6, 2025177.28179.41173.86176.02176.021.24%397,164
Oct 3, 2025177.75180.00172.91173.86173.86-2.37%310,359
Oct 2, 2025179.76180.90173.94178.08178.081.07%380,862
Oct 1, 2025168.23176.58167.23176.20176.203.56%537,322
Sep 30, 2025167.00170.54163.13170.14170.142.03%434,300
Sep 29, 2025168.25168.76164.40166.76166.760.18%274,475
Sep 26, 2025167.01167.95163.93166.46166.46-0.53%274,173
Sep 25, 2025168.23168.23163.70167.35167.35-2.00%397,736
Sep 24, 2025175.86175.88169.85170.77170.77-3.30%234,225
Sep 23, 2025175.65179.28175.20176.59176.591.04%374,367
Sep 22, 2025174.08175.18170.86174.77174.770.24%441,356
Sep 19, 2025171.88174.51166.50174.35174.352.71%1,498,530
Sep 18, 2025160.68171.21160.68169.75169.757.58%855,846
Sep 17, 2025157.73160.00155.25157.79157.79-0.15%254,092
Sep 16, 2025157.39158.91155.08158.03158.030.82%335,961
Sep 15, 2025157.25159.61155.39156.74156.74-0.44%371,719
Sep 12, 2025158.78159.62155.83157.44157.44-1.30%227,325