AEIS stock price (quote)

$74.01 -0.24% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AEIS stock was $74.01. This is 0.24% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.56% from a day low at $73.03 to a day high of $74.90.

Quick summary:

  • 30 day high of the AEIS stock price was $75.11 and low was $68.69.
  • 90 day high was $75.11 and low was $52.01.
  • 52 week high for Advanced Energy Industries - $75.11 and low - $45.09.
Friday January 17, 2020 Change -0.24% Price $74.01
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2020-01-17 $74.90 $74.90 $73.03 $74.01 194997
2020-01-16 $73.88 $75.05 $73.83 $74.19 222896
2020-01-15 $73.18 $74.63 $72.74 $73.08 411792
2020-01-14 $71.90 $75.11 $71.30 $73.28 486206
2020-01-13 $70.97 $71.66 $70.50 $71.60 215270
2020-01-10 $71.75 $72.08 $70.45 $70.75 137258
2020-01-09 $71.42 $71.90 $71.09 $71.50 221622
2020-01-08 $71.09 $71.57 $70.79 $70.84 231121
2020-01-07 $69.67 $71.62 $69.21 $71.15 277294
2020-01-06 $70.55 $70.55 $69.59 $69.71 208555
2020-01-03 $70.24 $72.24 $70.21 $71.55 267131
2020-01-02 $72.00 $72.13 $70.52 $71.72 172686
2019-12-31 $71.02 $71.64 $70.53 $71.20 179355
2019-12-30 $71.40 $71.46 $70.35 $71.21 382202
2019-12-27 $71.65 $71.78 $70.77 $71.48 155818
2019-12-26 $71.71 $71.71 $71.08 $71.48 111969
2019-12-24 $71.78 $71.78 $70.85 $71.48 144368
2019-12-23 $70.93 $71.56 $70.15 $71.30 230283
2019-12-20 $70.96 $71.07 $70.09 $70.34 671473
2019-12-19 $70.06 $70.53 $68.97 $70.26 243561
2019-12-18 $69.19 $70.60 $68.69 $69.96 310109
2019-12-17 $68.52 $69.04 $68.22 $69.02 223769
2019-12-16 $69.34 $70.23 $67.88 $68.27 250257
2019-12-13 $69.24 $70.33 $68.43 $68.73 235209
2019-12-12 $67.19 $69.77 $66.72 $69.51 355504
2019-12-11 $65.84 $67.69 $65.60 $67.32 163807
2019-12-10 $64.96 $66.11 $64.66 $65.83 177412
2019-12-09 $65.14 $65.34 $64.67 $64.96 182046
2019-12-06 $64.14 $65.36 $63.46 $65.27 356428
2019-12-05 $63.41 $63.72 $63.00 $63.60 270288
2019-12-04 $62.48 $63.59 $61.93 $62.75 288685
2019-12-03 $61.76 $62.21 $61.14 $61.69 188971
2019-12-02 $64.39 $64.39 $62.73 $63.16 262773
2019-11-29 $64.95 $65.26 $64.08 $64.21 91018
2019-11-27 $64.38 $65.52 $64.06 $65.37 135600
2019-11-26 $63.48 $64.14 $62.98 $64.06 207976
2019-11-25 $60.86 $63.48 $60.86 $63.38 285036
2019-11-22 $61.44 $61.44 $60.06 $60.65 143172
2019-11-21 $62.79 $62.82 $60.03 $60.98 369269
2019-11-20 $64.19 $64.60 $63.00 $63.17 233480
2019-11-19 $66.07 $66.07 $64.56 $64.56 173512
2019-11-18 $65.44 $66.40 $64.96 $65.56 269360
2019-11-15 $64.89 $66.33 $64.73 $65.76 374892
2019-11-14 $63.87 $64.48 $63.25 $64.07 229111
2019-11-13 $65.42 $66.23 $63.46 $64.07 492032
2019-11-12 $70.78 $72.26 $65.43 $65.60 1090212
2019-11-11 $62.98 $63.85 $62.61 $63.23 352464
2019-11-08 $63.37 $64.12 $62.88 $63.61 251875
2019-11-07 $63.98 $63.99 $63.06 $63.89 247902
2019-11-06 $64.06 $64.06 $62.37 $63.14 437387
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT