AEIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	374.30	379.90	365.00	367.71	-	-4.66%	317,426
Apr 27, 2026	391.36	391.36	371.25	385.68	385.68	-0.40%	664,411
Apr 24, 2026	387.65	396.96	383.43	387.24	387.24	1.25%	964,013
Apr 23, 2026	376.34	387.41	373.89	382.47	382.47	1.40%	468,940
Apr 22, 2026	396.49	396.49	376.04	377.19	377.19	-2.03%	503,443
Apr 21, 2026	384.77	397.44	380.71	385.00	385.00	1.26%	760,188
Apr 20, 2026	376.03	384.00	373.39	380.22	380.22	1.23%	529,861
Apr 17, 2026	377.69	380.57	370.27	375.60	375.60	0.91%	662,854
Apr 16, 2026	369.40	374.30	365.85	372.23	372.23	-0.56%	472,481
Apr 15, 2026	380.52	382.53	362.54	374.32	374.32	-2.96%	626,901
Apr 14, 2026	385.15	386.25	375.12	385.73	385.73	1.79%	425,581
Apr 13, 2026	376.68	380.00	372.50	378.94	378.94	-0.18%	420,855
Apr 10, 2026	375.55	385.97	372.79	379.64	379.64	1.24%	362,054
Apr 9, 2026	367.41	377.91	367.02	374.98	374.98	2.19%	553,710
Apr 8, 2026	363.21	371.72	355.00	366.95	366.95	8.14%	677,472
Apr 7, 2026	328.77	339.77	328.54	339.32	339.32	2.24%	449,894
Apr 6, 2026	333.73	337.69	324.99	331.90	331.90	-0.12%	418,012
Apr 2, 2026	315.46	335.21	315.00	332.31	332.31	-0.15%	320,033
Apr 1, 2026	329.77	340.60	327.34	332.82	332.82	3.13%	557,123
Mar 31, 2026	303.85	325.94	300.00	322.71	322.71	8.19%	761,295
Mar 30, 2026	314.89	319.96	295.60	298.29	298.29	-4.01%	598,483
Mar 27, 2026	310.63	320.62	304.00	310.76	310.76	-0.75%	620,384
Mar 26, 2026	332.49	338.07	312.05	313.11	313.11	-8.68%	537,820
Mar 25, 2026	357.40	360.00	340.30	342.87	342.87	-3.79%	640,912
Mar 24, 2026	324.74	358.25	324.74	356.38	356.38	8.07%	1,068,072
Mar 23, 2026	326.69	339.50	324.91	329.78	329.78	3.96%	647,417
Mar 20, 2026	328.49	330.69	311.89	317.21	317.21	-3.23%	976,549
Mar 19, 2026	309.52	332.70	304.14	327.80	327.80	2.56%	643,909
Mar 18, 2026	315.99	326.57	310.75	319.63	319.63	1.18%	710,532
Mar 17, 2026	308.31	317.42	304.11	315.91	315.91	2.47%	375,931
Mar 16, 2026	312.59	317.04	306.92	308.31	308.31	2.08%	559,478
Mar 13, 2026	310.19	314.98	300.51	302.02	302.02	-1.24%	342,766
Mar 12, 2026	306.02	311.52	296.49	305.82	305.82	-2.86%	441,095
Mar 11, 2026	307.16	316.93	302.25	314.84	314.84	1.11%	545,508
Mar 10, 2026	305.48	323.54	305.18	311.39	311.39	2.09%	635,723
Mar 9, 2026	284.40	305.53	280.00	305.02	305.02	4.90%	978,573
Mar 6, 2026	297.82	311.00	288.91	290.78	290.78	-6.63%	676,913
Mar 5, 2026	322.98	330.94	300.74	311.42	311.42	-5.78%	823,221
Mar 4, 2026	325.58	332.91	319.00	330.54	330.54	2.50%	654,897
Mar 3, 2026	325.60	330.00	315.00	322.47	322.47	-5.27%	478,463
Mar 2, 2026	335.47	350.00	330.00	340.42	340.42	1.45%	845,630
Feb 27, 2026	331.56	336.17	325.79	335.57	335.57	-0.53%	744,928
Feb 26, 2026	339.03	339.88	322.50	337.35	337.35	-0.34%	739,509
Feb 25, 2026	338.24	347.28	337.43	338.51	338.51	0.83%	725,032
Feb 24, 2026	331.31	340.26	328.00	335.74	335.74	1.97%	522,967
Feb 23, 2026	328.42	332.74	325.41	329.24	329.24	-0.60%	462,429
Feb 20, 2026	319.79	334.53	317.65	331.23	331.13	3.30%	735,435
Feb 19, 2026	318.45	323.15	316.52	320.64	320.54	-0.22%	454,200
Feb 18, 2026	314.12	328.37	311.35	321.34	321.24	2.30%	672,384
Feb 17, 2026	311.04	319.99	302.01	314.12	314.03	-0.05%	644,285