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 |
2021-05-11 | $81.71 | $87.87 | $81.71 | $87.00 | 361 097 |
2021-05-10 | $89.81 | $90.45 | $85.06 | $85.48 | 482 518 |
2021-05-07 | $91.88 | $92.78 | $89.72 | $90.12 | 590 570 |
2021-05-06 | $92.52 | $92.52 | $89.15 | $90.41 | 659 402 |
2021-05-05 | $96.90 | $100.17 | $91.50 | $93.68 | 904 498 |
2021-05-04 | $106.29 | $106.29 | $102.06 | $103.24 | 349 701 |
2021-05-03 | $111.56 | $111.68 | $108.35 | $108.36 | 219 699 |
2021-04-30 | $111.21 | $112.84 | $110.00 | $110.31 | 204 574 |
2021-04-29 | $118.71 | $118.71 | $113.64 | $114.51 | 114 331 |
2021-04-28 | $116.36 | $117.06 | $115.21 | $116.67 | 137 562 |
2021-04-27 | $119.75 | $120.95 | $117.19 | $117.49 | 133 195 |
2021-04-26 | $117.29 | $120.11 | $117.29 | $119.72 | 249 268 |
2021-04-23 | $113.54 | $117.96 | $113.46 | $116.42 | 175 227 |
2021-04-22 | $115.34 | $115.86 | $111.49 | $112.87 | 302 853 |
2021-04-21 | $108.53 | $115.30 | $107.56 | $115.14 | 187 531 |
2021-04-20 | $112.74 | $112.84 | $106.25 | $107.25 | 251 444 |
2021-04-19 | $115.66 | $117.19 | $109.95 | $111.97 | 173 992 |
2021-04-16 | $116.26 | $117.30 | $115.34 | $116.75 | 201 079 |
2021-04-15 | $115.84 | $115.91 | $112.80 | $115.79 | 191 530 |
2021-04-14 | $114.11 | $116.99 | $112.88 | $113.30 | 193 039 |
2021-04-13 | $120.02 | $120.54 | $113.24 | $114.66 | 189 264 |
2021-04-12 | $118.85 | $120.04 | $117.83 | $119.53 | 204 860 |
2021-04-09 | $117.39 | $118.73 | $116.22 | $118.45 | 158 788 |
2021-04-08 | $120.32 | $120.32 | $116.70 | $118.59 | 176 257 |
2021-04-07 | $119.10 | $119.20 | $116.48 | $117.67 | 132 224 |