Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
285.22
+2.16 (0.76%)
Aug 27, 2026, 10:58 AM EDT - Market open
AEIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 290.05 | 297.97 | 286.23 | 284.00 | - | 0.33% | 93,298 |
| Aug 26, 2026 | 277.13 | 285.83 | 275.76 | 283.06 | 283.06 | 2.77% | 479,194 |
| Aug 25, 2026 | 280.68 | 283.39 | 271.65 | 275.43 | 275.43 | 0.28% | 398,854 |
| Aug 24, 2026 | 280.12 | 281.21 | 269.48 | 274.67 | 274.67 | -3.87% | 866,588 |
| Aug 21, 2026 | 296.96 | 297.69 | 282.79 | 285.83 | 285.73 | -2.32% | 396,885 |
| Aug 20, 2026 | 290.00 | 301.53 | 287.00 | 292.62 | 292.52 | -0.57% | 424,239 |
| Aug 19, 2026 | 314.93 | 316.00 | 292.01 | 294.31 | 294.21 | -6.40% | 495,893 |
| Aug 18, 2026 | 332.68 | 334.00 | 309.03 | 314.43 | 314.32 | -9.81% | 633,724 |
| Aug 17, 2026 | 332.60 | 349.58 | 330.74 | 348.63 | 348.51 | 5.56% | 465,663 |
| Aug 14, 2026 | 328.63 | 337.62 | 325.47 | 330.26 | 330.14 | 0.22% | 345,647 |
| Aug 13, 2026 | 336.27 | 341.51 | 328.33 | 329.54 | 329.42 | -2.31% | 378,552 |
| Aug 12, 2026 | 340.00 | 346.83 | 336.99 | 337.32 | 337.20 | 2.97% | 356,634 |
| Aug 11, 2026 | 319.19 | 328.26 | 316.05 | 327.59 | 327.48 | 4.17% | 545,323 |
| Aug 10, 2026 | 331.84 | 331.84 | 314.22 | 314.49 | 314.38 | -3.24% | 533,697 |
| Aug 7, 2026 | 329.42 | 334.98 | 319.96 | 325.02 | 324.91 | 0.34% | 453,198 |
| Aug 6, 2026 | 325.04 | 334.79 | 317.66 | 323.91 | 323.80 | -1.62% | 470,185 |
| Aug 5, 2026 | 345.00 | 350.69 | 328.59 | 329.23 | 329.11 | -3.56% | 837,225 |
| Aug 4, 2026 | 337.27 | 344.47 | 323.50 | 341.39 | 341.27 | 15.19% | 1,729,685 |
| Aug 3, 2026 | 282.00 | 299.37 | 276.77 | 296.38 | 296.28 | 2.37% | 1,124,483 |
| Jul 31, 2026 | 290.07 | 304.53 | 283.42 | 289.52 | 289.42 | 5.56% | 991,996 |
| Jul 30, 2026 | 267.93 | 279.41 | 267.83 | 274.26 | 274.16 | 8.62% | 1,202,995 |
| Jul 29, 2026 | 269.51 | 276.44 | 248.79 | 252.49 | 252.40 | -7.66% | 1,158,861 |
| Jul 28, 2026 | 280.57 | 280.60 | 262.64 | 273.42 | 273.32 | -6.35% | 818,349 |
| Jul 27, 2026 | 305.15 | 312.22 | 282.31 | 291.95 | 291.85 | -3.96% | 511,359 |
| Jul 24, 2026 | 311.75 | 315.88 | 302.00 | 303.99 | 303.88 | -3.54% | 757,430 |
| Jul 23, 2026 | 313.21 | 326.04 | 312.11 | 315.14 | 315.03 | -0.68% | 432,235 |
| Jul 22, 2026 | 304.76 | 319.26 | 303.01 | 317.31 | 317.20 | 4.48% | 653,432 |
| Jul 21, 2026 | 289.90 | 304.09 | 289.90 | 303.71 | 303.60 | 8.21% | 651,744 |
| Jul 20, 2026 | 288.30 | 293.37 | 278.02 | 280.67 | 280.57 | -1.19% | 521,779 |
| Jul 17, 2026 | 272.08 | 287.64 | 264.81 | 284.05 | 283.95 | -0.64% | 771,742 |
| Jul 16, 2026 | 291.29 | 299.69 | 284.59 | 285.89 | 285.79 | -5.30% | 687,289 |
| Jul 15, 2026 | 311.84 | 311.84 | 291.43 | 301.88 | 301.77 | -1.09% | 420,820 |
| Jul 14, 2026 | 312.24 | 314.93 | 302.25 | 305.20 | 305.09 | 2.24% | 310,275 |
| Jul 13, 2026 | 300.00 | 307.10 | 295.71 | 298.52 | 298.42 | -3.09% | 452,744 |
| Jul 10, 2026 | 302.13 | 309.57 | 300.62 | 308.05 | 307.94 | -0.39% | 373,811 |
| Jul 9, 2026 | 313.12 | 317.50 | 308.01 | 309.27 | 309.16 | 5.32% | 758,418 |
| Jul 8, 2026 | 280.91 | 294.98 | 279.38 | 293.64 | 293.54 | 2.05% | 939,380 |
| Jul 7, 2026 | 296.23 | 299.01 | 280.52 | 287.73 | 287.63 | -7.43% | 744,420 |
| Jul 6, 2026 | 315.38 | 323.69 | 308.22 | 310.84 | 310.73 | -0.14% | 660,576 |
| Jul 2, 2026 | 356.35 | 356.35 | 304.56 | 311.27 | 311.16 | -12.65% | 1,046,049 |
| Jul 1, 2026 | 357.14 | 365.69 | 352.75 | 356.35 | 356.23 | -4.43% | 725,008 |
| Jun 30, 2026 | 360.05 | 376.64 | 358.65 | 372.87 | 372.74 | 7.10% | 834,941 |
| Jun 29, 2026 | 348.30 | 356.81 | 338.38 | 348.15 | 348.03 | 0.01% | 1,410,817 |
| Jun 26, 2026 | 371.26 | 371.26 | 342.82 | 348.11 | 347.99 | -7.21% | 5,665,750 |
| Jun 25, 2026 | 378.89 | 378.90 | 361.37 | 375.15 | 375.02 | 4.32% | 620,679 |
| Jun 24, 2026 | 364.89 | 372.24 | 353.36 | 359.61 | 359.48 | -1.47% | 903,923 |
| Jun 23, 2026 | 365.93 | 372.87 | 358.33 | 364.96 | 364.83 | -5.99% | 777,717 |
| Jun 22, 2026 | 379.79 | 389.79 | 370.40 | 388.23 | 388.09 | 4.20% | 631,080 |
| Jun 18, 2026 | 363.29 | 374.51 | 362.60 | 372.59 | 372.46 | 5.45% | 792,090 |
| Jun 17, 2026 | 353.43 | 364.50 | 349.19 | 353.32 | 353.20 | 0.82% | 521,541 |