Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
302.77
+5.48 (1.84%)
At close: Oct 6, 2026, 4:00 PM EDT
302.99
+0.22 (0.07%)
After-hours: Oct 6, 2026, 4:15 PM EDT
AEIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 301.98 | 307.88 | 300.14 | 302.77 | 302.77 | 1.84% | 492,930 |
| Oct 5, 2026 | 304.76 | 306.58 | 295.00 | 297.29 | 297.29 | -2.30% | 592,324 |
| Oct 2, 2026 | 303.81 | 309.33 | 301.00 | 304.28 | 304.28 | 3.46% | 425,975 |
| Oct 1, 2026 | 282.25 | 298.08 | 280.33 | 294.11 | 294.11 | 4.36% | 432,285 |
| Sep 30, 2026 | 285.00 | 286.11 | 277.10 | 281.82 | 281.82 | -0.52% | 405,202 |
| Sep 29, 2026 | 284.63 | 286.31 | 278.00 | 283.30 | 283.30 | 1.97% | 327,387 |
| Sep 28, 2026 | 280.67 | 286.96 | 271.95 | 277.84 | 277.84 | -0.66% | 445,865 |
| Sep 25, 2026 | 280.98 | 287.97 | 278.18 | 279.68 | 279.68 | 0.59% | 342,553 |
| Sep 24, 2026 | 273.45 | 278.59 | 268.28 | 278.03 | 278.03 | -0.50% | 427,479 |
| Sep 23, 2026 | 271.09 | 281.16 | 267.61 | 279.43 | 279.43 | 2.19% | 503,233 |
| Sep 22, 2026 | 263.03 | 273.74 | 262.02 | 273.43 | 273.43 | 4.07% | 481,427 |
| Sep 21, 2026 | 267.50 | 270.59 | 261.45 | 262.74 | 262.74 | 0.21% | 716,818 |
| Sep 18, 2026 | 256.76 | 262.95 | 256.76 | 262.20 | 262.20 | 3.05% | 1,231,398 |
| Sep 17, 2026 | 260.45 | 262.95 | 251.00 | 254.43 | 254.43 | 0.88% | 437,644 |
| Sep 16, 2026 | 255.39 | 258.58 | 248.86 | 252.22 | 252.22 | 0.66% | 561,953 |
| Sep 15, 2026 | 258.00 | 260.89 | 244.83 | 250.57 | 250.57 | -1.49% | 729,330 |
| Sep 14, 2026 | 267.15 | 269.99 | 253.34 | 254.35 | 254.35 | -11.45% | 654,103 |
| Sep 11, 2026 | 280.28 | 288.23 | 278.28 | 287.25 | 287.25 | 4.94% | 426,873 |
| Sep 10, 2026 | 277.43 | 284.50 | 273.02 | 273.74 | 273.74 | -4.13% | 318,507 |
| Sep 9, 2026 | 287.05 | 294.07 | 284.73 | 285.52 | 285.52 | -1.11% | 348,999 |
| Sep 8, 2026 | 288.14 | 294.65 | 287.89 | 288.72 | 288.72 | 2.78% | 560,650 |
| Sep 4, 2026 | 278.46 | 282.62 | 276.87 | 280.90 | 280.90 | 2.41% | 370,067 |
| Sep 3, 2026 | 265.91 | 274.30 | 257.46 | 274.30 | 274.30 | 2.28% | 572,802 |
| Sep 2, 2026 | 268.00 | 272.17 | 261.72 | 268.19 | 268.19 | 0.45% | 422,326 |
| Sep 1, 2026 | 272.00 | 278.00 | 265.89 | 267.00 | 267.00 | -3.56% | 423,708 |
| Aug 31, 2026 | 272.39 | 277.63 | 272.00 | 276.86 | 276.86 | 1.48% | 636,569 |
| Aug 28, 2026 | 285.80 | 291.65 | 272.04 | 272.82 | 272.82 | -4.97% | 641,747 |
| Aug 27, 2026 | 290.05 | 297.97 | 283.52 | 287.09 | 287.09 | 1.42% | 518,139 |
| Aug 26, 2026 | 277.13 | 285.83 | 275.76 | 283.06 | 283.06 | 2.77% | 479,512 |
| Aug 25, 2026 | 280.68 | 283.39 | 271.65 | 275.43 | 275.43 | 0.28% | 399,980 |
| Aug 24, 2026 | 280.12 | 281.21 | 269.48 | 274.67 | 274.67 | -3.87% | 884,942 |
| 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 |