AEIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	327.69	328.00	306.64	305.35	-	-5.60%	560,437
May 15, 2026	328.98	331.78	322.55	323.46	323.46	-6.13%	1,185,226
May 14, 2026	343.44	351.20	337.03	344.60	344.60	1.59%	1,977,142
May 13, 2026	332.18	342.88	331.28	339.19	339.19	-0.07%	1,178,105
May 12, 2026	350.72	350.72	325.57	339.42	339.42	-4.38%	644,611
May 11, 2026	357.00	357.51	350.00	354.97	354.97	-0.64%	577,290
May 8, 2026	358.19	362.63	350.23	357.24	357.24	1.51%	563,696
May 7, 2026	363.51	364.50	345.38	351.94	351.94	-2.46%	1,069,497
May 6, 2026	352.34	361.79	345.10	360.81	360.81	4.39%	895,364
May 5, 2026	351.06	364.36	334.94	345.63	345.63	-10.70%	2,193,640
May 4, 2026	394.99	397.00	379.48	387.03	387.03	-0.52%	994,817
May 1, 2026	383.53	391.32	378.02	389.05	389.05	1.34%	435,494
Apr 30, 2026	369.93	384.81	367.77	383.91	383.91	6.23%	546,544
Apr 29, 2026	371.92	374.00	355.09	361.39	361.39	-2.08%	698,632
Apr 28, 2026	374.30	379.90	365.00	369.08	369.08	-4.30%	636,950
Apr 27, 2026	391.36	391.36	371.25	385.68	385.68	-0.40%	664,472
Apr 24, 2026	387.65	396.96	383.43	387.24	387.24	1.25%	982,852
Apr 23, 2026	376.34	387.41	373.89	382.47	382.47	1.40%	469,197
Apr 22, 2026	396.49	396.49	376.04	377.19	377.19	-2.03%	504,904
Apr 21, 2026	384.77	397.44	380.71	385.00	385.00	1.26%	760,686
Apr 20, 2026	376.03	384.00	373.39	380.22	380.22	1.23%	530,051
Apr 17, 2026	377.69	380.57	370.27	375.60	375.60	0.91%	662,928
Apr 16, 2026	369.40	374.30	365.85	372.23	372.23	-0.56%	473,443
Apr 15, 2026	380.52	382.53	362.54	374.32	374.32	-2.96%	626,964
Apr 14, 2026	385.15	386.25	375.12	385.73	385.73	1.79%	425,867
Apr 13, 2026	376.68	380.00	372.50	378.94	378.94	-0.18%	420,937
Apr 10, 2026	375.55	385.97	372.79	379.64	379.64	1.24%	362,348
Apr 9, 2026	367.41	377.91	367.02	374.98	374.98	2.19%	553,835
Apr 8, 2026	363.21	371.72	355.00	366.95	366.95	8.14%	677,518
Apr 7, 2026	328.77	339.77	328.54	339.32	339.32	2.24%	453,183
Apr 6, 2026	333.73	337.69	324.99	331.90	331.90	-0.12%	418,072
Apr 2, 2026	315.46	335.21	315.00	332.31	332.31	-0.15%	320,107
Apr 1, 2026	329.77	340.60	327.34	332.82	332.82	3.13%	557,226
Mar 31, 2026	303.85	325.94	300.00	322.71	322.71	8.19%	761,595
Mar 30, 2026	314.89	319.96	295.60	298.29	298.29	-4.01%	598,778
Mar 27, 2026	310.63	320.62	304.00	310.76	310.76	-0.75%	623,177
Mar 26, 2026	332.49	338.07	312.05	313.11	313.11	-8.68%	545,010
Mar 25, 2026	357.40	360.00	340.30	342.87	342.87	-3.79%	641,266
Mar 24, 2026	324.74	358.25	324.74	356.38	356.38	8.07%	1,069,740
Mar 23, 2026	326.69	339.50	324.91	329.78	329.78	3.96%	647,592
Mar 20, 2026	328.49	330.69	311.89	317.21	317.21	-3.23%	1,012,216
Mar 19, 2026	309.52	332.70	304.14	327.80	327.80	2.56%	645,794
Mar 18, 2026	315.99	326.57	310.75	319.63	319.63	1.18%	710,596
Mar 17, 2026	308.31	317.42	304.11	315.91	315.91	2.47%	375,992
Mar 16, 2026	312.59	317.04	306.92	308.31	308.31	2.08%	559,496
Mar 13, 2026	310.19	314.98	300.51	302.02	302.02	-1.24%	342,767
Mar 12, 2026	306.02	311.52	296.49	305.82	305.82	-2.86%	441,095
Mar 11, 2026	307.16	316.93	302.25	314.84	314.84	1.11%	545,508
Mar 10, 2026	305.48	323.54	305.18	311.39	311.39	2.09%	635,723
Mar 9, 2026	284.40	305.53	280.00	305.02	305.02	4.90%	978,573