NASDAQ:AEIS
$93.44
(
-1.91%
)
Friday, 27th Jan 2023
Advanced Energy Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.02 | $96.32 | Friday, 27th Jan 2023 AEIS stock ended at $93.44. This is 1.91% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.01% from a day low at $92.90 to a day high of $94.76. |
| 90 days | $77.00 | $97.32 | |
| 52 weeks | $67.55 | $98.07 |
Historical Advanced Energy Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $93.52 | $94.76 | $92.90 | $93.44 | 120 300 |
| 2023-01-26 | $95.68 | $96.25 | $92.32 | $95.26 | 156 555 |
| 2023-01-25 | $94.52 | $96.16 | $93.50 | $94.88 | 146 132 |
| 2023-01-24 | $95.33 | $95.67 | $94.24 | $95.24 | 80 560 |
| 2023-01-23 | $92.96 | $96.32 | $92.88 | $95.75 | 172 106 |
| 2023-01-20 | $91.17 | $92.17 | $90.01 | $91.91 | 107 200 |
| 2023-01-19 | $91.98 | $91.98 | $88.76 | $89.84 | 142 502 |
| 2023-01-18 | $93.39 | $95.79 | $92.63 | $92.74 | 132 330 |
| 2023-01-17 | $93.19 | $93.71 | $91.85 | $92.41 | 83 500 |
| 2023-01-13 | $92.88 | $93.83 | $92.72 | $93.00 | 162 500 |
| 2023-01-12 | $92.96 | $94.00 | $91.09 | $94.00 | 162 113 |
| 2023-01-11 | $92.15 | $93.20 | $90.04 | $92.31 | 198 742 |
| 2023-01-10 | $92.43 | $93.50 | $91.21 | $92.69 | 206 549 |
| 2023-01-09 | $92.32 | $93.98 | $91.52 | $92.27 | 196 700 |
| 2023-01-06 | $87.40 | $91.28 | $86.84 | $91.25 | 159 600 |
| 2023-01-05 | $86.64 | $87.37 | $84.40 | $86.09 | 120 599 |
| 2023-01-04 | $86.44 | $87.54 | $85.84 | $86.64 | 129 159 |
| 2023-01-03 | $86.69 | $87.41 | $84.73 | $85.54 | 180 856 |
| 2022-12-30 | $84.87 | $86.11 | $84.33 | $85.78 | 105 464 |
| 2022-12-29 | $83.97 | $85.93 | $83.79 | $85.73 | 133 454 |
| 2022-12-28 | $83.95 | $84.32 | $82.02 | $82.75 | 119 882 |
| 2022-12-27 | $83.94 | $84.29 | $82.39 | $83.97 | 106 397 |
| 2022-12-23 | $83.47 | $84.30 | $82.09 | $83.72 | 148 662 |
| 2022-12-22 | $85.59 | $85.59 | $81.81 | $83.28 | 194 815 |
| 2022-12-21 | $86.38 | $87.78 | $85.75 | $86.87 | 185 363 |
| 2022-12-20 | $84.90 | $86.78 | $84.86 | $85.63 | 212 292 |
| 2022-12-19 | $89.03 | $89.03 | $84.55 | $84.82 | 206 987 |
| 2022-12-16 | $88.34 | $90.15 | $87.56 | $88.84 | 458 507 |
| 2022-12-15 | $92.23 | $92.50 | $88.20 | $89.76 | 276 013 |
| 2022-12-14 | $94.26 | $96.14 | $93.19 | $93.91 | 148 194 |
| 2022-12-13 | $95.24 | $97.32 | $93.76 | $94.85 | 211 563 |
| 2022-12-12 | $91.19 | $93.12 | $90.25 | $92.00 | 227 575 |
| 2022-12-09 | $91.04 | $92.11 | $90.40 | $90.71 | 117 315 |
| 2022-12-08 | $90.54 | $91.75 | $89.50 | $91.50 | 125 396 |
| 2022-12-07 | $89.33 | $90.81 | $88.16 | $89.89 | 111 018 |
| 2022-12-06 | $90.19 | $90.75 | $88.24 | $89.51 | 140 573 |
| 2022-12-05 | $92.33 | $92.33 | $89.13 | $90.60 | 218 222 |
| 2022-12-02 | $91.29 | $93.58 | $90.78 | $92.67 | 141 127 |
| 2022-12-01 | $92.83 | $93.50 | $90.56 | $93.13 | 160 955 |
| 2022-11-30 | $89.05 | $92.79 | $87.12 | $92.64 | 227 870 |
| 2022-11-29 | $88.69 | $89.76 | $88.43 | $88.43 | 95 873 |
| 2022-11-28 | $90.10 | $90.20 | $88.12 | $88.69 | 174 298 |
| 2022-11-25 | $92.02 | $92.45 | $90.91 | $90.94 | 60 292 |
| 2022-11-23 | $91.00 | $92.11 | $91.00 | $92.02 | 113 547 |
| 2022-11-22 | $90.10 | $91.25 | $88.73 | $90.91 | 130 903 |
| 2022-11-21 | $88.76 | $89.42 | $88.03 | $89.40 | 65 243 |
| 2022-11-18 | $90.04 | $90.34 | $88.00 | $89.14 | 92 325 |
| 2022-11-17 | $87.44 | $88.59 | $86.76 | $87.50 | 163 101 |
| 2022-11-16 | $92.16 | $92.30 | $89.33 | $89.58 | 165 016 |
| 2022-11-15 | $92.13 | $94.83 | $91.31 | $93.77 | 158 554 |
About Advanced Energy Industries
Advanced Energy Industries, Inc. designs, manufactures, sells, and supports precision power conversion, measurement, and control solutions worldwide. It offers plasma power solutions, including direct current (DC), pulsed DC, low frequency alternating current, high voltage, and radio frequency (RF) power supplies, as well as RF power supplies, RF matching networks, and RF instrumentation products; and remote plasma sources for reactive gas applic... AEIS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
