NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$101.98
-0.0400 (-0.0392%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $93.77 | $107.17 | Thursday, 28th Mar 2024 AEIS stock ended at $101.98. This is 0.0392% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.60% from a day low at $101.06 to a day high of $102.68. |
90 days | $93.77 | $111.46 | |
52 weeks | $81.86 | $126.38 |
Historical Advanced Energy Industries prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $100.50 | $101.03 | $98.54 | $100.49 | 154 426 |
2024-01-16 | $101.02 | $103.21 | $101.02 | $102.58 | 124 185 |
2024-01-12 | $103.69 | $104.17 | $101.66 | $102.22 | 102 841 |
2024-01-11 | $102.47 | $103.09 | $100.49 | $102.52 | 173 208 |
2024-01-10 | $102.44 | $103.07 | $101.01 | $103.02 | 106 666 |
2024-01-09 | $101.28 | $103.19 | $101.28 | $103.03 | 96 108 |
2024-01-08 | $100.87 | $103.57 | $100.84 | $103.42 | 150 315 |
2024-01-05 | $100.24 | $101.77 | $100.24 | $100.87 | 123 873 |
2024-01-04 | $102.04 | $102.04 | $100.42 | $101.27 | 160 549 |
2024-01-03 | $104.88 | $104.88 | $101.86 | $102.05 | 230 889 |
2024-01-02 | $107.44 | $107.66 | $105.29 | $106.24 | 258 692 |
2023-12-29 | $110.48 | $111.46 | $108.40 | $108.92 | 165 329 |
2023-12-28 | $111.92 | $112.40 | $110.48 | $110.84 | 103 719 |
2023-12-27 | $113.39 | $113.39 | $111.60 | $112.19 | 118 362 |
2023-12-26 | $111.33 | $113.29 | $110.20 | $112.68 | 100 257 |
2023-12-22 | $110.85 | $111.81 | $107.76 | $110.74 | 110 670 |
2023-12-21 | $109.41 | $110.52 | $108.01 | $110.03 | 155 381 |
2023-12-20 | $109.80 | $112.51 | $107.97 | $108.09 | 295 286 |
2023-12-19 | $110.00 | $111.24 | $109.92 | $110.24 | 137 178 |
2023-12-18 | $109.98 | $109.98 | $107.69 | $109.10 | 172 079 |
2023-12-15 | $111.38 | $111.64 | $108.57 | $109.49 | 542 862 |
2023-12-14 | $106.72 | $111.97 | $106.72 | $111.18 | 355 359 |
2023-12-13 | $99.73 | $105.39 | $97.12 | $104.88 | 450 920 |
2023-12-12 | $99.00 | $100.11 | $97.76 | $99.87 | 287 378 |
2023-12-11 | $96.75 | $99.42 | $96.75 | $99.13 | 218 119 |