Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
127.67
+3.13 (2.51%)
Jun 18, 2025, 1:11 PM - Market open

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025124.36127.18124.20127.07-2.03%41,320
Jun 17, 2025123.98125.84123.74124.54124.54-0.57%219,783
Jun 16, 2025124.39126.46123.85125.26125.262.00%230,713
Jun 13, 2025123.90125.87122.08122.80122.80-3.06%148,279
Jun 12, 2025125.94128.27124.51126.68126.68-0.81%236,746
Jun 11, 2025128.14129.74126.35127.72127.720.64%255,361
Jun 10, 2025125.93128.52125.75126.91126.910.94%341,864
Jun 9, 2025122.72127.07122.70125.73125.733.43%349,853
Jun 6, 2025121.99123.00120.21121.56121.561.60%161,212
Jun 5, 2025120.09121.99118.78119.64119.64-0.37%170,425
Jun 4, 2025119.26120.29118.38120.09120.091.09%186,168
Jun 3, 2025115.67119.47114.88118.79118.792.78%353,964
Jun 2, 2025114.32116.04112.72115.58115.580.70%183,979
May 30, 2025115.30115.72112.68114.78114.78-1.27%337,135
May 29, 2025117.00118.19115.05116.26116.260.49%207,548
May 28, 2025118.17118.56115.43115.70115.70-1.54%228,376
May 27, 2025116.61118.52115.42117.51117.513.20%243,228
May 23, 2025112.41115.00112.25113.87113.87-1.79%169,742
May 22, 2025115.46117.83114.93115.94115.84-0.05%178,444
May 21, 2025116.80118.86115.14116.00115.90-2.21%209,955
May 20, 2025116.78118.75116.34118.62118.521.41%254,056
May 19, 2025115.30117.04114.03116.97116.87-1.00%176,436
May 16, 2025118.72119.30117.40118.15118.05-0.51%325,438
May 15, 2025117.70118.88116.68118.76118.66-0.13%276,995
May 14, 2025120.22121.32118.69118.92118.82-1.02%319,452
May 13, 2025117.85120.35117.66120.14120.042.35%317,904
May 12, 2025118.34121.00116.21117.38117.284.15%505,386
May 9, 2025111.99112.80110.58112.70112.601.94%265,225
May 8, 2025111.64112.72109.67110.56110.460.68%220,288
May 7, 2025108.22110.02107.29109.81109.712.42%219,142
May 6, 2025107.40108.54106.48107.22107.13-2.56%357,636
May 5, 2025110.00111.65109.55110.04109.94-1.12%367,044
May 2, 2025109.41114.61109.41111.29111.192.75%550,409
May 1, 2025110.26114.89108.07108.31108.2211.19%1,161,358
Apr 30, 202594.2097.6692.8397.4197.330.19%435,650
Apr 29, 202598.3098.9994.6897.2397.15-1.68%555,183
Apr 28, 202599.87101.0096.8398.8998.80-1.77%267,249
Apr 25, 202595.73100.7595.34100.67100.583.87%412,151
Apr 24, 202592.8997.2792.8996.9296.845.94%229,580
Apr 23, 202592.7996.7191.3991.4991.413.84%275,509
Apr 22, 202587.6089.0086.2788.1188.032.41%252,416
Apr 21, 202584.5286.2784.2086.0485.97-0.86%234,585
Apr 17, 202585.9488.3784.6286.7986.711.43%281,058
Apr 16, 202586.8187.9782.6485.5785.50-4.04%409,013
Apr 15, 202588.8190.6187.8289.1789.090.35%307,975
Apr 14, 202590.3590.5086.2488.8688.782.41%350,967
Apr 11, 202585.9788.9883.6186.7786.690.07%371,348
Apr 10, 202589.8791.1183.6986.7186.63-9.31%513,510
Apr 9, 202579.8096.8679.8095.6195.5319.26%994,188
Apr 8, 202585.5086.5378.2680.1780.10-2.15%473,015