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 |
| 2021-01-06 | $102.10 | $108.11 | $102.10 | $106.26 | 430 074 |
| 2021-01-05 | $98.31 | $102.13 | $98.31 | $101.86 | 246 405 |
| 2021-01-04 | $98.98 | $100.96 | $96.75 | $97.99 | 258 166 |
| 2020-12-31 | $97.07 | $97.87 | $95.78 | $96.97 | 174 793 |
| 2020-12-30 | $96.95 | $98.66 | $96.55 | $97.18 | 339 102 |
| 2020-12-29 | $98.87 | $98.87 | $94.70 | $95.25 | 149 649 |
| 2020-12-28 | $100.03 | $100.97 | $98.20 | $98.31 | 147 996 |
| 2020-12-24 | $98.69 | $98.93 | $97.11 | $98.90 | 111 819 |
| 2020-12-23 | $98.12 | $99.60 | $97.08 | $97.18 | 161 811 |
| 2020-12-22 | $98.35 | $99.66 | $97.64 | $97.94 | 184 429 |
| 2020-12-21 | $97.22 | $98.46 | $96.40 | $97.56 | 206 975 |
| 2020-12-18 | $101.22 | $101.73 | $98.12 | $98.79 | 523 328 |
| 2020-12-17 | $101.29 | $102.04 | $98.91 | $100.62 | 209 811 |
| 2020-12-16 | $101.20 | $101.60 | $98.12 | $100.05 | 224 067 |
| 2020-12-15 | $104.41 | $104.41 | $99.85 | $100.49 | 269 662 |
| 2020-12-14 | $99.57 | $101.55 | $98.92 | $100.83 | 218 928 |
| 2020-12-11 | $96.81 | $99.60 | $96.00 | $98.11 | 198 887 |
| 2020-12-10 | $96.74 | $97.89 | $95.64 | $97.63 | 196 734 |
| 2020-12-09 | $103.16 | $104.43 | $96.43 | $97.41 | 339 514 |
| 2020-12-08 | $99.71 | $102.65 | $99.68 | $102.33 | 343 931 |
| 2020-12-07 | $101.49 | $101.97 | $99.83 | $100.17 | 532 589 |
| 2020-12-04 | $98.08 | $101.87 | $98.08 | $100.92 | 444 477 |
| 2020-12-03 | $100.57 | $101.37 | $97.66 | $97.91 | 251 353 |
| 2020-12-02 | $100.00 | $100.05 | $98.12 | $99.99 | 257 935 |
| 2020-12-01 | $97.54 | $100.73 | $97.25 | $99.75 | 442 564 |
