Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
348.11
-27.04 (-7.21%)
At close: Jun 26, 2026, 4:00 PM EDT
352.00
+3.89 (1.12%)
After-hours: Jun 26, 2026, 6:54 PM EDT
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 371.26 | 371.26 | 342.82 | 348.11 | 348.11 | -7.21% | 5,546,560 |
| Jun 25, 2026 | 378.89 | 378.90 | 361.37 | 375.15 | 375.15 | 4.32% | 619,276 |
| Jun 24, 2026 | 364.89 | 372.24 | 353.36 | 359.61 | 359.61 | -1.47% | 903,355 |
| Jun 23, 2026 | 365.93 | 372.87 | 358.33 | 364.96 | 364.96 | -5.99% | 777,295 |
| Jun 22, 2026 | 379.79 | 389.79 | 370.40 | 388.23 | 388.23 | 4.20% | 630,624 |
| Jun 18, 2026 | 363.29 | 374.51 | 362.60 | 372.59 | 372.59 | 5.45% | 790,991 |
| Jun 17, 2026 | 353.43 | 364.50 | 349.19 | 353.32 | 353.32 | 0.82% | 521,309 |
| Jun 16, 2026 | 371.48 | 372.00 | 349.54 | 350.45 | 350.45 | -5.45% | 1,004,963 |
| Jun 15, 2026 | 372.35 | 380.06 | 365.43 | 370.66 | 370.66 | 4.60% | 1,701,891 |
| Jun 12, 2026 | 339.53 | 357.00 | 337.64 | 354.37 | 354.37 | 4.10% | 846,417 |
| 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 |
| May 5, 2026 | 351.06 | 364.36 | 334.94 | 345.63 | 345.52 | -10.70% | 2,193,640 |
| May 4, 2026 | 394.99 | 397.00 | 379.48 | 387.03 | 386.91 | -0.52% | 994,817 |
| May 1, 2026 | 383.53 | 391.32 | 378.02 | 389.05 | 388.93 | 1.34% | 435,494 |
| Apr 30, 2026 | 369.93 | 384.81 | 367.77 | 383.91 | 383.79 | 6.23% | 546,544 |
| Apr 29, 2026 | 371.92 | 374.00 | 355.09 | 361.39 | 361.28 | -2.08% | 698,632 |
| Apr 28, 2026 | 374.30 | 379.90 | 365.00 | 369.08 | 368.97 | -4.30% | 636,950 |
| Apr 27, 2026 | 391.36 | 391.36 | 371.25 | 385.68 | 385.56 | -0.40% | 664,472 |
| Apr 24, 2026 | 387.65 | 396.96 | 383.43 | 387.24 | 387.12 | 1.25% | 982,852 |
| Apr 23, 2026 | 376.34 | 387.41 | 373.89 | 382.47 | 382.35 | 1.40% | 469,197 |
| Apr 22, 2026 | 396.49 | 396.49 | 376.04 | 377.19 | 377.07 | -2.03% | 504,904 |
| Apr 21, 2026 | 384.77 | 397.44 | 380.71 | 385.00 | 384.88 | 1.26% | 760,686 |
| Apr 20, 2026 | 376.03 | 384.00 | 373.39 | 380.22 | 380.10 | 1.23% | 530,051 |
| Apr 17, 2026 | 377.69 | 380.57 | 370.27 | 375.60 | 375.48 | 0.91% | 662,928 |
| Apr 16, 2026 | 369.40 | 374.30 | 365.85 | 372.23 | 372.12 | -0.56% | 473,443 |