NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$95.96
+2.18 (+2.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Friday, 26th Apr 2024 AEIS stock ended at $95.96. This is 2.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $94.30 to a day high of $96.54. |
| 90 days | $89.17 | $108.37 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $96.96 | $99.40 | $96.96 | $97.94 | 156 529 |
| Mar 20, 2024 | $94.29 | $97.00 | $93.77 | $95.82 | 162 757 |
| Mar 19, 2024 | $94.63 | $95.77 | $94.18 | $94.77 | 141 516 |
| Mar 18, 2024 | $96.30 | $97.40 | $95.27 | $95.37 | 161 403 |
| Mar 15, 2024 | $95.86 | $97.11 | $95.56 | $95.75 | 888 112 |
| Mar 14, 2024 | $97.43 | $99.33 | $95.52 | $96.82 | 221 062 |
| Mar 13, 2024 | $99.50 | $100.24 | $97.93 | $98.13 | 228 620 |
| Mar 12, 2024 | $100.43 | $100.81 | $99.43 | $100.33 | 181 494 |
| Mar 11, 2024 | $102.36 | $103.23 | $100.34 | $100.43 | 228 962 |
| Mar 08, 2024 | $106.75 | $107.17 | $103.37 | $103.56 | 132 299 |
| Mar 07, 2024 | $103.24 | $106.70 | $103.24 | $105.72 | 188 598 |
| Mar 06, 2024 | $101.33 | $104.14 | $101.33 | $102.41 | 141 862 |
| Mar 05, 2024 | $101.31 | $102.26 | $99.87 | $100.63 | 104 057 |
| Mar 04, 2024 | $103.62 | $103.62 | $101.54 | $102.92 | 261 095 |
| Mar 01, 2024 | $101.35 | $104.24 | $100.45 | $103.55 | 223 573 |
| Feb 29, 2024 | $99.91 | $101.45 | $99.00 | $101.20 | 254 418 |
| Feb 28, 2024 | $97.35 | $98.95 | $97.06 | $98.13 | 128 527 |
| Feb 27, 2024 | $99.71 | $99.90 | $97.54 | $98.83 | 413 856 |
| Feb 26, 2024 | $99.76 | $99.91 | $98.64 | $98.73 | 158 210 |
| Feb 23, 2024 | $99.83 | $99.97 | $97.65 | $99.39 | 211 254 |
| Feb 22, 2024 | $99.72 | $100.75 | $99.30 | $99.79 | 253 940 |
| Feb 21, 2024 | $98.25 | $99.10 | $96.28 | $98.91 | 381 853 |
| Feb 20, 2024 | $101.70 | $101.70 | $99.52 | $99.60 | 232 679 |
| Feb 16, 2024 | $103.21 | $104.52 | $101.96 | $103.45 | 183 585 |
| Feb 15, 2024 | $103.43 | $105.05 | $103.00 | $103.67 | 213 647 |
