Skip to main content
logo
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
294.81
-26.11 (-8.14%)
At close: Jun 5, 2026, 4:00 PM EDT
290.50
-4.31 (-1.46%)
After-hours: Jun 5, 2026, 7:59 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026311.15313.07294.21294.81294.81-8.14%716,440
Jun 4, 2026318.25326.74308.25320.92320.92-0.49%566,408
Jun 3, 2026315.77328.09312.16322.50322.503.27%838,850
Jun 2, 2026300.03313.27298.59312.28312.285.98%1,011,024
Jun 1, 2026297.95301.52288.45294.65294.65-2.49%1,003,118
May 29, 2026323.11324.00296.16302.18302.18-4.70%2,256,980
May 28, 2026328.00329.14315.83317.08317.08-3.43%1,218,580
May 27, 2026339.12339.89320.21328.34328.34-3.33%967,619
May 26, 2026333.94342.87324.01339.65339.654.55%1,070,071
May 22, 2026330.00330.00318.87324.86324.860.36%604,851
May 21, 2026311.47328.82310.26323.79323.693.43%711,611
May 20, 2026308.71320.71305.13313.05312.953.37%882,735
May 19, 2026304.34310.27292.46302.84302.75-2.01%1,608,318
May 18, 2026327.69328.00304.60309.06308.96-4.45%1,011,030
May 15, 2026328.98331.78322.55323.46323.36-6.13%1,185,666
May 14, 2026343.44351.20337.03344.60344.491.59%1,977,142
May 13, 2026332.18342.88331.28339.19339.09-0.07%1,178,105
May 12, 2026350.72350.72325.57339.42339.32-4.38%644,611
May 11, 2026357.00357.51350.00354.97354.86-0.64%577,290
May 8, 2026358.19362.63350.23357.24357.131.51%563,696
May 7, 2026363.51364.50345.38351.94351.83-2.46%1,069,497
May 6, 2026352.34361.79345.10360.81360.704.39%895,364
May 5, 2026351.06364.36334.94345.63345.52-10.70%2,193,640
May 4, 2026394.99397.00379.48387.03386.91-0.52%994,817
May 1, 2026383.53391.32378.02389.05388.931.34%435,494
Apr 30, 2026369.93384.81367.77383.91383.796.23%546,544
Apr 29, 2026371.92374.00355.09361.39361.28-2.08%698,632
Apr 28, 2026374.30379.90365.00369.08368.97-4.30%636,950
Apr 27, 2026391.36391.36371.25385.68385.56-0.40%664,472
Apr 24, 2026387.65396.96383.43387.24387.121.25%982,852
Apr 23, 2026376.34387.41373.89382.47382.351.40%469,197
Apr 22, 2026396.49396.49376.04377.19377.07-2.03%504,904
Apr 21, 2026384.77397.44380.71385.00384.881.26%760,686
Apr 20, 2026376.03384.00373.39380.22380.101.23%530,051
Apr 17, 2026377.69380.57370.27375.60375.480.91%662,928
Apr 16, 2026369.40374.30365.85372.23372.12-0.56%473,443
Apr 15, 2026380.52382.53362.54374.32374.20-2.96%626,964
Apr 14, 2026385.15386.25375.12385.73385.611.79%425,867
Apr 13, 2026376.68380.00372.50378.94378.82-0.18%420,937
Apr 10, 2026375.55385.97372.79379.64379.521.24%362,348
Apr 9, 2026367.41377.91367.02374.98374.862.19%553,835
Apr 8, 2026363.21371.72355.00366.95366.848.14%677,518
Apr 7, 2026328.77339.77328.54339.32339.222.24%453,183
Apr 6, 2026333.73337.69324.99331.90331.80-0.12%418,072
Apr 2, 2026315.46335.21315.00332.31332.21-0.15%320,107
Apr 1, 2026329.77340.60327.34332.82332.723.13%557,226
Mar 31, 2026303.85325.94300.00322.71322.618.19%761,595
Mar 30, 2026314.89319.96295.60298.29298.20-4.01%598,778
Mar 27, 2026310.63320.62304.00310.76310.66-0.75%623,177
Mar 26, 2026332.49338.07312.05313.11313.01-8.68%545,010