and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
