NASDAQ:AEIS
$100.65
(
2.77%
)
Friday, 26th May 2023
Advanced Energy Industries Stock Price (Quote)
| 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 |
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.
