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 |
| 2023-08-08 | $115.00 | $115.71 | $113.38 | $115.03 | 154 305 |
| 2023-08-07 | $114.48 | $116.63 | $113.65 | $115.77 | 216 467 |
| 2023-08-04 | $118.94 | $119.07 | $111.59 | $112.90 | 339 138 |
| 2023-08-03 | $122.46 | $124.72 | $121.05 | $122.61 | 322 588 |
| 2023-08-02 | $124.00 | $125.31 | $122.64 | $123.18 | 384 455 |
| 2023-08-01 | $123.46 | $126.38 | $123.00 | $126.03 | 230 556 |
| 2023-07-31 | $121.29 | $125.40 | $121.29 | $125.18 | 323 616 |
| 2023-07-28 | $121.85 | $122.77 | $120.17 | $121.16 | 147 371 |
| 2023-07-27 | $118.82 | $122.22 | $118.25 | $120.22 | 320 426 |
| 2023-07-26 | $117.13 | $117.83 | $116.10 | $116.92 | 153 403 |
| 2023-07-25 | $116.06 | $118.28 | $116.06 | $117.58 | 159 381 |
| 2023-07-24 | $116.67 | $117.99 | $115.65 | $116.29 | 84 967 |
| 2023-07-21 | $117.51 | $118.79 | $116.25 | $116.88 | 219 760 |
| 2023-07-20 | $118.43 | $118.92 | $115.04 | $116.42 | 216 254 |
| 2023-07-19 | $121.68 | $121.83 | $118.11 | $119.62 | 176 262 |
| 2023-07-18 | $120.16 | $122.31 | $119.39 | $122.12 | 158 224 |
| 2023-07-17 | $116.96 | $121.01 | $116.83 | $120.30 | 239 209 |
| 2023-07-14 | $118.10 | $118.23 | $115.71 | $116.59 | 153 756 |
| 2023-07-13 | $115.27 | $118.19 | $114.69 | $118.01 | 260 955 |
| 2023-07-12 | $112.23 | $114.69 | $111.27 | $114.39 | 289 575 |
| 2023-07-11 | $110.07 | $110.43 | $107.77 | $110.22 | 163 021 |
| 2023-07-10 | $107.73 | $109.90 | $107.73 | $109.78 | 132 614 |
| 2023-07-07 | $108.12 | $109.69 | $107.89 | $107.91 | 166 541 |
| 2023-07-06 | $106.98 | $108.20 | $106.22 | $107.56 | 118 649 |
| 2023-07-05 | $110.25 | $110.51 | $108.61 | $108.69 | 131 196 |
