NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$90.81
-1.62 (-1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.71 | $102.68 | Thursday, 18th Apr 2024 AEIS stock ended at $90.81. This is 1.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $90.71 to a day high of $93.36. |
| 90 days | $90.71 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $103.89 | $104.53 | $101.59 | $103.31 | 913 705 |
| 2021-03-18 | $108.49 | $109.04 | $103.08 | $104.18 | 180 448 |
| 2021-03-17 | $107.00 | $110.49 | $104.01 | $110.14 | 212 544 |
| 2021-03-16 | $109.60 | $110.68 | $106.68 | $107.47 | 281 893 |
| 2021-03-15 | $105.70 | $108.03 | $104.73 | $108.00 | 166 337 |
| 2021-03-12 | $106.53 | $107.13 | $105.10 | $106.35 | 141 791 |
| 2021-03-11 | $106.88 | $108.75 | $105.32 | $108.70 | 154 266 |
| 2021-03-10 | $105.79 | $106.99 | $103.50 | $103.77 | 164 716 |
| 2021-03-09 | $99.43 | $105.46 | $99.43 | $103.97 | 311 309 |
| 2021-03-08 | $102.82 | $102.82 | $96.19 | $96.33 | 277 595 |
| 2021-03-05 | $102.99 | $102.99 | $96.41 | $102.20 | 240 376 |
| 2021-03-04 | $104.93 | $105.69 | $98.51 | $99.99 | 413 016 |
| 2021-03-03 | $107.82 | $109.71 | $105.12 | $105.26 | 159 491 |
| 2021-03-02 | $112.14 | $112.14 | $106.61 | $106.94 | 321 574 |
| 2021-03-01 | $106.46 | $111.47 | $106.00 | $111.37 | 234 794 |
| 2021-02-26 | $103.12 | $106.02 | $99.58 | $104.45 | 376 991 |
| 2021-02-25 | $107.87 | $108.09 | $101.01 | $101.30 | 239 831 |
| 2021-02-24 | $104.32 | $109.12 | $103.00 | $108.80 | 383 715 |
| 2021-02-23 | $101.57 | $104.73 | $97.14 | $103.89 | 424 156 |
| 2021-02-22 | $106.74 | $106.74 | $102.47 | $104.30 | 344 946 |
| 2021-02-19 | $107.66 | $110.50 | $107.10 | $108.50 | 330 357 |
| 2021-02-18 | $109.02 | $109.50 | $105.89 | $106.07 | 198 997 |
| 2021-02-17 | $109.31 | $110.80 | $106.41 | $110.60 | 296 277 |
| 2021-02-16 | $111.05 | $112.38 | $109.35 | $111.00 | 348 519 |
| 2021-02-12 | $107.57 | $109.74 | $106.78 | $109.03 | 328 028 |
