Previous Hold Today AEIS ranks #2569 as HOLD CANDIDATE. Next Hold
Today AEIS ranks #2569 as HOLD CANDIDATE.

AEIS stock Advanced Energy Industries

AEIS stock
Advanced Energy Industries

AEIS stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the AEIS stock was $48.00. This is 4.94% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 5.69% from a day low at $45.89 to a day high of $48.50.

30 day high of the AEIS stock price was $48.50 and low was $38.75.
90 day high was $48.50 and low was $38.75.
52 week high for the Advanced Energy Industries - $77.99 and low - $38.75.

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2019-01-18 $45.89 $48.50 $45.89 $48.00 340559
2019-01-17 $45.39 $45.95 $44.87 $45.74 292217
2019-01-16 $45.46 $46.82 $45.35 $45.61 313549
2019-01-15 $45.63 $45.84 $44.70 $45.45 146013
2019-01-14 $45.55 $45.80 $44.64 $45.51 198757
2019-01-11 $45.42 $46.40 $45.19 $46.03 244762
2019-01-10 $44.33 $45.74 $44.13 $45.63 205498
2019-01-09 $43.01 $44.78 $43.01 $44.66 276371
2019-01-08 $44.34 $44.34 $42.34 $42.97 216917
2019-01-07 $43.13 $44.90 $43.02 $44.04 218770
2019-01-04 $41.66 $43.26 $41.27 $42.99 182727
2019-01-03 $42.95 $42.95 $40.76 $40.99 282849
2019-01-02 $42.08 $43.88 $42.08 $43.35 207582
2018-12-31 $43.05 $43.18 $41.98 $42.93 277140
2018-12-28 $42.84 $43.87 $41.93 $42.71 338868
2018-12-27 $40.67 $42.76 $40.67 $42.69 349554
2018-12-26 $39.14 $41.49 $38.77 $41.42 264836
2018-12-24 $39.75 $40.22 $38.75 $38.84 146833
2018-12-21 $40.29 $40.97 $39.78 $40.00 840903
2018-12-20 $40.41 $41.28 $39.50 $40.29 439447
2018-12-19 $41.95 $42.72 $40.36 $40.43 425315
2018-12-18 $41.29 $42.78 $41.02 $42.25 384449
2018-12-17 $40.86 $42.14 $40.86 $40.98 330243
2018-12-14 $40.69 $42.16 $40.65 $41.01 349592
2018-12-13 $42.47 $42.80 $41.16 $41.20 341062
2018-12-12 $41.60 $42.68 $41.18 $42.11 306056
2018-12-11 $42.41 $43.06 $41.03 $41.17 270493
2018-12-10 $41.79 $42.11 $41.32 $41.71 270715
2018-12-07 $43.52 $43.80 $41.46 $41.60 285561
2018-12-06 $43.80 $43.98 $42.98 $43.63 365647
2018-12-04 $46.80 $47.18 $44.33 $44.73 279032
2018-12-03 $47.73 $48.15 $46.37 $47.00 349347
2018-11-30 $46.52 $47.18 $45.83 $47.04 298691
2018-11-29 $46.62 $47.23 $45.94 $46.65 361761
2018-11-28 $45.42 $46.97 $44.81 $46.90 280872
2018-11-27 $44.60 $45.56 $44.34 $45.01 289629
2018-11-26 $43.82 $44.94 $43.47 $44.77 261842
2018-11-23 $42.85 $44.02 $42.60 $43.32 109929
2018-11-21 $43.05 $43.76 $42.68 $43.25 165353
2018-11-20 $41.45 $43.53 $41.05 $42.51 254414
2018-11-19 $43.40 $43.93 $42.12 $42.40 243372
2018-11-16 $41.89 $43.60 $41.26 $43.46 335790
2018-11-15 $41.66 $43.23 $41.02 $42.96 249820
2018-11-14 $42.50 $43.38 $41.41 $42.01 328145
2018-11-13 $42.16 $43.07 $41.74 $41.99 322176
2018-11-12 $43.12 $43.13 $41.56 $41.84 318734
2018-11-09 $44.60 $44.60 $42.73 $43.37 342613
2018-11-08 $45.04 $46.07 $44.11 $45.01 170071
2018-11-07 $45.57 $45.69 $44.36 $45.29 401725
2018-11-06 $44.58 $45.30 $44.06 $45.05 333375

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank