AEIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	272.08	287.64	264.81	284.05	284.05	-0.64%	771,598
Jul 16, 2026	291.29	299.69	284.59	285.89	285.89	-5.30%	684,636
Jul 15, 2026	311.84	311.84	291.43	301.88	301.88	-1.09%	420,788
Jul 14, 2026	312.24	314.93	302.25	305.20	305.20	2.24%	310,198
Jul 13, 2026	300.00	307.10	295.71	298.52	298.52	-3.09%	452,691
Jul 10, 2026	302.13	309.57	300.62	308.05	308.05	-0.39%	371,707
Jul 9, 2026	313.12	317.50	308.01	309.27	309.27	5.32%	753,090
Jul 8, 2026	280.91	294.98	279.38	293.64	293.64	2.05%	936,649
Jul 7, 2026	296.23	299.01	280.52	287.73	287.73	-7.43%	739,505
Jul 6, 2026	315.38	323.69	308.22	310.84	310.84	-0.14%	660,455
Jul 2, 2026	356.35	356.35	304.56	311.27	311.27	-12.65%	1,045,636
Jul 1, 2026	357.14	365.69	352.75	356.35	356.35	-4.43%	725,008
Jun 30, 2026	360.05	376.64	358.65	372.87	372.87	7.10%	834,941
Jun 29, 2026	348.30	356.81	338.38	348.15	348.15	0.01%	1,410,817
Jun 26, 2026	371.26	371.26	342.82	348.11	348.11	-7.21%	5,665,750
Jun 25, 2026	378.89	378.90	361.37	375.15	375.15	4.32%	620,679
Jun 24, 2026	364.89	372.24	353.36	359.61	359.61	-1.47%	903,923
Jun 23, 2026	365.93	372.87	358.33	364.96	364.96	-5.99%	777,717
Jun 22, 2026	379.79	389.79	370.40	388.23	388.23	4.20%	631,080
Jun 18, 2026	363.29	374.51	362.60	372.59	372.59	5.45%	792,090
Jun 17, 2026	353.43	364.50	349.19	353.32	353.32	0.82%	521,541
Jun 16, 2026	371.48	372.00	349.54	350.45	350.45	-5.45%	1,005,091
Jun 15, 2026	372.35	380.06	365.43	370.66	370.66	4.60%	1,712,363
Jun 12, 2026	339.53	357.00	337.64	354.37	354.37	4.10%	846,626
Jun 11, 2026	320.38	340.85	319.32	340.40	340.40	10.46%	792,221
Jun 10, 2026	311.00	325.16	304.46	308.17	308.17	-1.11%	662,641
Jun 9, 2026	314.91	323.78	292.51	311.64	311.64	1.81%	773,181
Jun 8, 2026	307.23	315.09	300.00	306.11	306.11	3.83%	828,867
Jun 5, 2026	311.15	313.07	294.21	294.81	294.81	-8.14%	716,962
Jun 4, 2026	318.25	326.74	308.25	320.92	320.92	-0.49%	566,463
Jun 3, 2026	315.77	328.09	312.16	322.50	322.50	3.27%	839,304
Jun 2, 2026	300.03	313.27	298.59	312.28	312.28	5.98%	1,011,118
Jun 1, 2026	297.95	301.52	288.45	294.65	294.65	-2.49%	1,003,604
May 29, 2026	323.11	324.00	296.16	302.18	302.18	-4.70%	2,259,272
May 28, 2026	328.00	329.14	315.83	317.08	317.08	-3.43%	1,237,814
May 27, 2026	339.12	339.89	320.21	328.34	328.34	-3.33%	967,979
May 26, 2026	333.94	342.87	324.01	339.65	339.65	4.55%	1,095,450
May 22, 2026	330.00	330.00	318.87	324.86	324.86	0.36%	606,329
May 21, 2026	311.47	328.82	310.26	323.79	323.69	3.43%	711,664
May 20, 2026	308.71	320.71	305.13	313.05	312.95	3.37%	882,735
May 19, 2026	304.34	310.27	292.46	302.84	302.75	-2.01%	1,608,318
May 18, 2026	327.69	328.00	304.60	309.06	308.96	-4.45%	1,011,030
May 15, 2026	328.98	331.78	322.55	323.46	323.36	-6.13%	1,185,666
May 14, 2026	343.44	351.20	337.03	344.60	344.49	1.59%	1,977,142
May 13, 2026	332.18	342.88	331.28	339.19	339.09	-0.07%	1,178,105
May 12, 2026	350.72	350.72	325.57	339.42	339.32	-4.38%	644,611
May 11, 2026	357.00	357.51	350.00	354.97	354.86	-0.64%	577,290
May 8, 2026	358.19	362.63	350.23	357.24	357.13	1.51%	563,696
May 7, 2026	363.51	364.50	345.38	351.94	351.83	-2.46%	1,069,497
May 6, 2026	352.34	361.79	345.10	360.81	360.70	4.39%	895,364