Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Advanced Energy Industries Stock Price (Quote) NASDAQ:AEIS
$86.12 ( 2.29% ) Wednesday, 26th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.38 | $95.30 | Wednesday, 26th Jan 2022 AEIS stock ended at $86.12. This is 2.29% more than the trading day before Tuesday, 25th Jan 2022. During the day the stock fluctuated 6.13% from a day low at $84.84 to a day high of $90.04. |
| 90 days | $81.38 | $96.36 | |
| 52 weeks | $81.38 | $122.36 |
Historical Advanced Energy Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-26 | $86.14 | $90.04 | $84.84 | $86.12 | 228 146 |
| 2022-01-25 | $86.57 | $86.57 | $83.67 | $84.19 | 229 698 |
| 2022-01-24 | $83.96 | $88.21 | $81.38 | $88.00 | 262 843 |
| 2022-01-21 | $84.45 | $88.62 | $84.02 | $85.87 | 268 788 |
| 2022-01-20 | $86.24 | $89.08 | $84.96 | $85.11 | 145 720 |
| 2022-01-19 | $89.88 | $89.99 | $85.67 | $86.11 | 268 491 |
| 2022-01-18 | $93.09 | $93.51 | $89.09 | $89.10 | 243 921 |
| 2022-01-14 | $91.00 | $94.01 | $90.10 | $93.73 | 185 335 |
| 2022-01-13 | $93.29 | $95.30 | $91.47 | $92.13 | 247 080 |
| 2022-01-12 | $90.96 | $93.06 | $89.14 | $92.23 | 203 941 |
| 2022-01-11 | $88.86 | $90.54 | $87.64 | $90.25 | 125 349 |
| 2022-01-10 | $89.11 | $89.12 | $86.90 | $88.79 | 148 720 |
| 2022-01-07 | $91.37 | $92.49 | $89.56 | $89.57 | 186 063 |
| 2022-01-06 | $91.09 | $93.00 | $89.66 | $91.80 | 157 600 |
| 2022-01-05 | $92.78 | $94.47 | $89.42 | $89.42 | 175 389 |
| 2022-01-04 | $93.31 | $93.67 | $91.62 | $92.90 | 108 911 |
| 2022-01-03 | $91.23 | $92.82 | $90.75 | $92.82 | 193 473 |
| 2021-12-31 | $92.42 | $92.97 | $90.93 | $91.06 | 137 588 |
| 2021-12-30 | $92.26 | $94.19 | $91.97 | $92.28 | 249 469 |
| 2021-12-29 | $90.66 | $92.82 | $90.08 | $92.55 | 148 764 |
| 2021-12-28 | $90.74 | $90.95 | $89.48 | $90.41 | 121 036 |
| 2021-12-27 | $89.27 | $90.88 | $88.51 | $90.58 | 103 089 |
| 2021-12-23 | $88.46 | $89.40 | $87.70 | $89.05 | 114 995 |
| 2021-12-22 | $86.75 | $88.48 | $86.31 | $88.19 | 139 375 |
| 2021-12-21 | $86.04 | $87.92 | $85.90 | $87.18 | 208 087 |
| 2021-12-20 | $84.64 | $85.68 | $82.62 | $84.40 | 311 146 |
| 2021-12-17 | $89.84 | $89.84 | $84.88 | $86.38 | 1 114 674 |
| 2021-12-16 | $88.51 | $88.69 | $84.10 | $84.93 | 288 307 |
| 2021-12-15 | $85.27 | $87.66 | $83.35 | $87.50 | 255 970 |
| 2021-12-14 | $84.41 | $85.94 | $83.36 | $85.03 | 256 403 |
| 2021-12-13 | $86.40 | $87.11 | $84.51 | $85.36 | 200 244 |
| 2021-12-10 | $88.97 | $88.97 | $86.08 | $86.78 | 165 924 |
| 2021-12-09 | $92.99 | $93.17 | $87.44 | $87.91 | 184 855 |
| 2021-12-08 | $92.73 | $93.98 | $91.33 | $93.11 | 150 758 |
| 2021-12-07 | $90.72 | $93.47 | $89.50 | $92.47 | 106 925 |
| 2021-12-06 | $87.47 | $89.26 | $84.93 | $88.87 | 216 288 |
| 2021-12-03 | $87.59 | $87.59 | $85.16 | $86.46 | 206 816 |
| 2021-12-02 | $88.49 | $89.19 | $85.75 | $87.06 | 213 254 |
| 2021-12-01 | $89.99 | $91.78 | $88.54 | $88.59 | 297 762 |
| 2021-11-30 | $87.99 | $89.69 | $86.17 | $87.69 | 219 077 |
| 2021-11-29 | $89.88 | $91.58 | $88.04 | $88.75 | 169 904 |
| 2021-11-26 | $88.70 | $89.27 | $86.36 | $87.89 | 328 304 |
| 2021-11-24 | $90.11 | $91.80 | $89.25 | $91.40 | 406 636 |
| 2021-11-23 | $89.74 | $90.79 | $87.69 | $90.60 | 270 350 |
| 2021-11-22 | $90.66 | $91.56 | $88.97 | $89.29 | 196 650 |
| 2021-11-19 | $89.10 | $90.72 | $89.09 | $89.59 | 251 484 |
| 2021-11-18 | $90.34 | $90.34 | $86.38 | $89.22 | 328 436 |
| 2021-11-17 | $90.72 | $91.26 | $88.65 | $89.75 | 183 971 |
| 2021-11-16 | $90.16 | $91.22 | $89.61 | $90.75 | 147 211 |
| 2021-11-15 | $92.23 | $92.63 | $89.88 | $90.67 | 194 727 |
Advanced Energy Industries, Inc., together with its subsidiaries, designs, manufactures, sells, and supports power conversion products and solutions that transform power into various usable forms. The company offers thin film deposition power conversion systems, including direct current (DC), pulsed DC low frequency, high voltage, and radio frequency (RF) power supplies, as well as matching networks and remote plasma sources for reactive gas appl... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
