NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$89.70
-1.11 (-1.22%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $89.17 | $102.68 | Friday, 19th Apr 2024 AEIS stock ended at $89.70. This is 1.22% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $89.17 to a day high of $91.52. |
90 days | $89.17 | $109.98 | |
52 weeks | $81.86 | $126.38 |
Date | Open | High | Low | Close | Volume |
2023-09-14 | $105.16 | $107.01 | $103.75 | $106.67 | 349 188 |
2023-09-13 | $102.73 | $107.50 | $102.72 | $104.35 | 232 492 |
2023-09-12 | $104.15 | $105.90 | $102.91 | $103.47 | 246 849 |
2023-09-11 | $105.85 | $106.20 | $103.87 | $104.23 | 371 996 |
2023-09-08 | $106.45 | $107.71 | $102.92 | $104.11 | 1 867 391 |
2023-09-07 | $110.02 | $110.02 | $104.72 | $105.74 | 597 423 |
2023-09-06 | $114.16 | $117.08 | $113.26 | $114.34 | 91 194 |
2023-09-05 | $117.01 | $117.01 | $112.44 | $114.25 | 165 780 |
2023-09-01 | $118.48 | $119.67 | $117.60 | $118.15 | 106 716 |
2023-08-31 | $118.07 | $119.53 | $117.95 | $118.07 | 159 284 |
2023-08-30 | $116.80 | $119.30 | $116.80 | $118.13 | 81 643 |
2023-08-29 | $113.70 | $118.04 | $112.28 | $117.48 | 122 294 |
2023-08-28 | $112.63 | $115.12 | $112.63 | $113.94 | 109 604 |
2023-08-25 | $112.76 | $113.65 | $110.55 | $112.52 | 103 628 |
2023-08-24 | $116.30 | $116.30 | $112.23 | $112.38 | 132 168 |
2023-08-23 | $113.53 | $116.27 | $112.65 | $115.33 | 87 813 |
2023-08-22 | $114.36 | $114.56 | $112.55 | $113.44 | 95 511 |
2023-08-21 | $111.49 | $113.76 | $110.79 | $113.06 | 125 797 |
2023-08-18 | $108.32 | $112.34 | $106.49 | $111.38 | 120 920 |
2023-08-17 | $112.45 | $115.97 | $109.80 | $109.88 | 102 209 |
2023-08-16 | $112.94 | $114.96 | $109.82 | $111.75 | 195 226 |
2023-08-15 | $112.57 | $113.16 | $111.97 | $112.97 | 135 612 |
2023-08-14 | $111.51 | $113.34 | $110.54 | $113.13 | 98 960 |
2023-08-11 | $112.91 | $113.72 | $111.65 | $111.86 | 186 491 |
2023-08-10 | $114.30 | $116.44 | $113.05 | $113.69 | 100 505 |