VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

AEIS stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AEIS stock price was $60.76 and low was $46.57.
  • 90 day high was $60.76 and low was $46.57.
  • 52 week high for Advanced Energy Industries - $62.00 and low - $38.75.

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2019-08-19 $49.29 $49.70 $48.70 $49.50 235817
2019-08-16 $47.76 $48.62 $47.36 $48.11 196323
2019-08-15 $47.70 $48.06 $47.05 $47.44 185762
2019-08-14 $47.25 $47.90 $46.81 $47.42 357270
2019-08-13 $48.05 $50.00 $47.90 $48.77 191036
2019-08-12 $48.23 $48.74 $47.65 $48.30 153497
2019-08-09 $49.76 $50.00 $47.98 $48.49 274115
2019-08-08 $48.58 $50.50 $48.58 $50.30 325050
2019-08-07 $48.11 $48.43 $46.57 $48.38 496019
2019-08-06 $53.99 $54.00 $48.59 $48.99 662184
2019-08-05 $52.97 $53.59 $51.05 $51.30 505085
2019-08-02 $56.08 $56.59 $53.87 $54.25 326463
2019-08-01 $58.44 $59.94 $55.78 $56.45 229455
2019-07-31 $59.29 $59.61 $57.84 $58.40 304614
2019-07-30 $58.38 $59.80 $57.74 $59.28 246831
2019-07-29 $59.07 $59.26 $58.56 $59.03 156520
2019-07-26 $59.29 $59.87 $58.91 $59.56 122604
2019-07-25 $60.19 $60.54 $58.89 $58.94 197887
2019-07-24 $57.99 $60.76 $57.98 $60.55 286471
2019-07-23 $57.30 $58.20 $55.87 $58.19 178401
2019-07-22 $55.75 $57.09 $55.46 $56.88 166229
2019-07-19 $56.02 $56.85 $55.42 $55.56 188926
2019-07-18 $53.95 $56.44 $53.95 $55.75 312315
2019-07-17 $53.50 $54.45 $53.07 $54.07 223133
2019-07-16 $53.50 $53.89 $52.81 $53.08 192628
2019-07-15 $53.63 $54.12 $53.23 $53.85 184782
2019-07-12 $52.45 $53.80 $52.27 $53.49 192293
2019-07-11 $53.13 $53.67 $51.83 $52.05 217916
2019-07-10 $52.35 $53.71 $52.35 $53.14 210909
2019-07-09 $51.33 $52.16 $51.11 $52.10 411564
2019-07-08 $53.50 $53.80 $51.28 $51.79 581713
2019-07-05 $54.89 $55.29 $54.22 $55.29 165108
2019-07-03 $56.31 $56.31 $55.08 $55.35 240310
2019-07-02 $57.09 $57.30 $55.55 $56.07 558346
2019-07-01 $58.01 $58.26 $56.55 $57.34 273232
2019-06-28 $56.73 $57.47 $56.19 $56.27 306659
2019-06-27 $54.76 $56.46 $54.41 $56.43 426844
2019-06-26 $54.63 $55.19 $53.96 $54.68 288239
2019-06-25 $53.40 $54.07 $53.11 $53.94 541993
2019-06-24 $53.41 $53.73 $53.11 $53.47 303720
2019-06-21 $53.54 $54.47 $53.19 $53.37 420316
2019-06-20 $54.26 $54.56 $53.12 $53.89 206746
2019-06-19 $52.81 $53.51 $52.47 $53.38 221261
2019-06-18 $51.57 $53.59 $51.36 $52.71 202706
2019-06-17 $51.56 $51.84 $50.79 $50.84 256026
2019-06-14 $51.51 $51.63 $50.12 $51.40 293366
2019-06-13 $52.86 $53.31 $51.88 $52.30 297917
2019-06-12 $54.54 $54.54 $52.34 $52.39 180591
2019-06-11 $56.97 $57.04 $55.05 $55.14 371894
2019-06-10 $54.33 $56.36 $54.26 $56.12 271555

Will AEIS stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT