Advanced Energy Industries Stock Price (Quote) NASDAQ:AEIS
$73.12 ( 5.44% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $67.55 | $82.62 | Tuesday, 5th Jul 2022 AEIS stock ended at $73.12. This is 5.44% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.28% from a day low at $67.55 to a day high of $73.15. |
90 days | $67.55 | $83.95 | |
52 weeks | $67.55 | $111.84 |
Historical Advanced Energy Industries prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $67.79 | $73.15 | $67.55 | $73.12 | 335 990 |
2022-07-01 | $71.93 | $72.21 | $68.56 | $69.35 | 246 547 |
2022-06-30 | $71.65 | $74.56 | $69.85 | $72.98 | 233 608 |
2022-06-29 | $73.25 | $73.77 | $70.88 | $72.63 | 157 343 |
2022-06-28 | $75.44 | $75.99 | $73.31 | $73.34 | 151 340 |
2022-06-27 | $74.71 | $75.36 | $73.38 | $75.01 | 215 691 |
2022-06-24 | $73.44 | $75.37 | $73.25 | $73.94 | 548 001 |
2022-06-23 | $71.75 | $72.72 | $70.78 | $72.21 | 184 961 |
2022-06-22 | $70.89 | $72.35 | $70.34 | $71.87 | 167 189 |
2022-06-21 | $71.75 | $74.55 | $70.61 | $72.27 | 138 596 |
2022-06-17 | $69.91 | $71.28 | $69.83 | $70.19 | 379 530 |
2022-06-16 | $72.24 | $73.36 | $68.65 | $69.33 | 214 135 |
2022-06-15 | $74.90 | $75.66 | $73.62 | $74.27 | 195 810 |
2022-06-14 | $74.51 | $76.83 | $73.54 | $74.14 | 149 603 |
2022-06-13 | $74.85 | $75.49 | $72.81 | $73.93 | 198 731 |
2022-06-10 | $78.66 | $79.15 | $77.09 | $77.27 | 103 342 |
2022-06-09 | $79.30 | $80.65 | $78.78 | $79.64 | 189 619 |
2022-06-08 | $82.22 | $82.22 | $79.55 | $80.01 | 98 719 |
2022-06-07 | $81.32 | $82.62 | $80.68 | $82.22 | 120 774 |
2022-06-06 | $82.11 | $82.56 | $81.22 | $82.22 | 146 237 |
2022-06-03 | $81.40 | $81.71 | $80.04 | $80.77 | 90 609 |
2022-06-02 | $79.84 | $82.32 | $79.25 | $82.08 | 129 110 |
2022-06-01 | $81.93 | $82.32 | $78.96 | $79.84 | 108 638 |
2022-05-31 | $81.66 | $82.08 | $79.97 | $81.46 | 196 550 |
2022-05-27 | $79.86 | $82.32 | $79.79 | $82.22 | 140 151 |
2022-05-26 | $76.26 | $79.32 | $76.26 | $79.10 | 120 772 |
2022-05-25 | $74.20 | $76.80 | $74.20 | $76.30 | 121 429 |
2022-05-24 | $75.05 | $76.35 | $72.67 | $74.65 | 224 155 |
2022-05-23 | $76.14 | $76.72 | $74.61 | $75.86 | 269 122 |
2022-05-20 | $77.93 | $77.93 | $72.89 | $75.47 | 304 210 |
2022-05-19 | $76.94 | $79.19 | $76.23 | $76.60 | 293 290 |
2022-05-18 | $79.03 | $81.09 | $76.99 | $77.40 | 307 637 |
2022-05-17 | $79.24 | $81.30 | $78.80 | $80.88 | 154 328 |
2022-05-16 | $78.41 | $79.13 | $77.26 | $77.38 | 145 106 |
2022-05-13 | $77.41 | $80.10 | $77.02 | $79.52 | 174 385 |
2022-05-12 | $73.66 | $76.23 | $73.02 | $75.91 | 166 739 |
2022-05-11 | $75.62 | $77.94 | $73.99 | $74.26 | 157 243 |
2022-05-10 | $76.37 | $77.10 | $72.22 | $75.77 | 257 353 |
2022-05-09 | $76.77 | $77.78 | $74.54 | $75.31 | 200 653 |
2022-05-06 | $78.92 | $80.14 | $76.64 | $78.68 | 183 108 |
2022-05-05 | $81.49 | $82.00 | $76.68 | $79.69 | 271 996 |
2022-05-04 | $79.39 | $83.95 | $78.62 | $83.44 | 305 735 |
2022-05-03 | $77.53 | $79.02 | $77.19 | $78.73 | 152 585 |
2022-05-02 | $76.24 | $77.91 | $75.04 | $77.82 | 158 339 |
2022-04-29 | $76.68 | $79.46 | $76.05 | $76.52 | 201 409 |
2022-04-28 | $74.79 | $78.42 | $73.89 | $77.56 | 171 234 |
2022-04-27 | $75.84 | $77.09 | $73.33 | $73.84 | 178 304 |
2022-04-26 | $77.98 | $78.45 | $76.42 | $76.47 | 245 477 |
2022-04-25 | $76.79 | $78.80 | $76.26 | $78.63 | 199 402 |
2022-04-22 | $79.16 | $79.22 | $76.65 | $77.12 | 61 543 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.