$100.65 (2.77%)

Volume: 352.429k

Closed: May 26, 2023

Hollow Logo Score: 0.000
Advanced Energy Industries Stock
$100.65 (2.77%)

Volume: 352.429k

Closed: May 26, 2023

Score Hollow Logo 0.000
NASDAQ:AEIS

Advanced Energy Industries Stock Price (Quote)

$100.65 ( 2.77% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $82.95 $101.81 Friday, 26th May 2023 AEIS stock ended at $100.65. This is 2.77% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.69% from a day low at $97.25 to a day high of $101.81.
90 days $82.95 $101.81
52 weeks $67.55 $101.81

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2023-05-26 $101.51 $101.81 $97.25 $100.65 352 429
2023-05-25 $94.59 $98.07 $93.99 $97.94 208 266
2023-05-24 $92.36 $92.95 $91.55 $92.81 197 652
2023-05-23 $93.01 $94.36 $92.58 $93.29 154 913
2023-05-22 $92.46 $93.51 $91.72 $93.47 110 894
2023-05-19 $93.48 $93.48 $92.01 $92.77 155 654
2023-05-18 $90.82 $93.00 $90.57 $92.36 99 644
2023-05-17 $88.30 $91.00 $88.13 $90.61 123 797
2023-05-16 $86.47 $87.96 $86.05 $87.71 125 929
2023-05-15 $85.63 $87.68 $85.57 $87.24 149 982
2023-05-12 $85.55 $85.82 $84.87 $85.40 80 506
2023-05-11 $85.28 $85.70 $84.25 $85.55 131 561
2023-05-10 $86.05 $86.20 $84.82 $85.80 107 347
2023-05-09 $85.55 $85.95 $84.59 $84.93 107 764
2023-05-08 $86.63 $87.84 $85.48 $86.39 143 460
2023-05-05 $85.10 $87.18 $85.00 $86.92 165 169
2023-05-04 $85.56 $86.31 $82.95 $84.05 335 331
2023-05-03 $87.68 $89.10 $86.87 $87.46 222 427
2023-05-02 $86.99 $88.05 $86.50 $87.50 194 903
2023-05-01 $86.55 $87.72 $86.55 $87.48 137 845
2023-04-28 $85.17 $86.51 $85.11 $86.50 188 930
2023-04-27 $84.20 $85.34 $83.02 $85.05 155 043
2023-04-26 $85.15 $85.15 $83.51 $83.97 153 799
2023-04-25 $85.92 $86.74 $84.87 $84.87 144 959
2023-04-24 $87.79 $88.89 $86.38 $86.51 133 640
2023-04-21 $88.75 $88.79 $87.47 $87.82 317 149
2023-04-20 $87.73 $89.44 $87.26 $88.95 199 557
2023-04-19 $89.44 $89.57 $88.20 $88.46 154 267
2023-04-18 $91.83 $92.30 $89.62 $90.54 191 881
2023-04-17 $90.77 $91.73 $89.58 $91.23 123 210
2023-04-14 $91.26 $92.80 $89.97 $91.15 76 648
2023-04-13 $92.44 $92.44 $90.74 $91.80 76 185
2023-04-12 $93.38 $93.51 $91.33 $91.97 121 153
2023-04-11 $92.28 $93.76 $91.57 $92.59 165 428
2023-04-10 $89.39 $91.83 $89.39 $91.64 222 137
2023-04-06 $90.78 $91.43 $89.56 $90.13 141 179
2023-04-05 $92.90 $94.15 $90.76 $91.19 140 996
2023-04-04 $96.40 $96.40 $92.04 $93.45 191 417
2023-04-03 $97.76 $97.76 $95.09 $96.17 141 606
2023-03-31 $96.51 $98.74 $96.51 $98.00 274 773
2023-03-30 $96.90 $97.32 $95.91 $96.58 110 130
2023-03-29 $94.62 $96.64 $94.53 $95.98 127 591
2023-03-28 $93.56 $93.93 $91.95 $93.45 194 607
2023-03-27 $97.50 $98.31 $93.87 $94.18 202 756
2023-03-24 $95.78 $97.39 $93.95 $96.96 280 089
2023-03-23 $97.25 $99.24 $95.85 $97.05 176 934
2023-03-22 $97.01 $98.62 $95.85 $96.18 220 540
2023-03-21 $96.77 $99.00 $95.63 $97.16 147 694
2023-03-20 $94.47 $96.49 $94.35 $95.77 138 368
2023-03-17 $96.01 $96.25 $92.68 $93.81 573 094
Click to get the best stock tips daily for free!

About Advanced Energy Industries

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT