GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Advanced Energy Industries Stock Price (Quote) NASDAQ:AEIS

$105.13 ( -0.70% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $89.18 $106.61 Tuesday, 15th Jun 2021 AEIS stock ended at $105.13. This is 0.7% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 2.19% from a day low at $104.19 to a day high of $106.47.
90 days $81.71 $122.36
52 weeks $57.04 $125.55

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2021-06-15 $106.03 $106.47 $104.19 $105.13 312 170
2021-06-14 $104.94 $106.61 $103.45 $105.87 287 437
2021-06-11 $103.57 $105.26 $103.27 $104.55 192 856
2021-06-10 $101.63 $103.04 $101.03 $102.85 161 875
2021-06-09 $103.39 $103.74 $100.65 $101.50 192 975
2021-06-08 $104.19 $104.38 $101.65 $103.04 190 286
2021-06-07 $103.05 $103.28 $101.53 $102.98 180 765
2021-06-04 $101.77 $103.11 $99.97 $102.80 180 256
2021-06-03 $102.37 $102.37 $99.60 $100.81 262 080
2021-06-02 $103.98 $103.98 $102.19 $103.47 454 233
2021-06-01 $102.98 $103.68 $101.70 $103.50 225 267
2021-05-28 $102.63 $102.63 $100.61 $102.01 159 550
2021-05-27 $100.38 $102.74 $100.09 $102.00 181 549
2021-05-26 $99.92 $101.26 $98.69 $100.16 199 343
2021-05-25 $100.99 $101.88 $99.54 $100.19 252 329
2021-05-24 $98.65 $100.47 $98.21 $100.01 238 220
2021-05-21 $99.54 $99.54 $97.61 $98.06 277 822
2021-05-20 $95.40 $99.20 $94.03 $98.36 246 026
2021-05-19 $89.59 $95.25 $89.59 $94.94 204 378
2021-05-18 $94.41 $94.65 $91.58 $91.75 237 018
2021-05-17 $92.15 $93.65 $89.18 $93.62 224 044
2021-05-14 $93.81 $94.35 $91.33 $93.73 234 533
2021-05-13 $90.00 $92.45 $89.67 $91.82 366 662
2021-05-12 $87.71 $90.09 $86.24 $88.46 463 019
2021-05-11 $81.71 $87.87 $81.71 $87.00 361 097
2021-05-10 $89.81 $90.45 $85.06 $85.48 482 518
2021-05-07 $91.88 $92.78 $89.72 $90.12 590 570
2021-05-06 $92.52 $92.52 $89.15 $90.41 659 402
2021-05-05 $96.90 $100.17 $91.50 $93.68 904 498
2021-05-04 $106.29 $106.29 $102.06 $103.24 349 701
2021-05-03 $111.56 $111.68 $108.35 $108.36 219 699
2021-04-30 $111.21 $112.84 $110.00 $110.31 204 574
2021-04-29 $118.71 $118.71 $113.64 $114.51 114 331
2021-04-28 $116.36 $117.06 $115.21 $116.67 137 562
2021-04-27 $119.75 $120.95 $117.19 $117.49 133 195
2021-04-26 $117.29 $120.11 $117.29 $119.72 249 268
2021-04-23 $113.54 $117.96 $113.46 $116.42 175 227
2021-04-22 $115.34 $115.86 $111.49 $112.87 302 853
2021-04-21 $108.53 $115.30 $107.56 $115.14 187 531
2021-04-20 $112.74 $112.84 $106.25 $107.25 251 444
2021-04-19 $115.66 $117.19 $109.95 $111.97 173 992
2021-04-16 $116.26 $117.30 $115.34 $116.75 201 079
2021-04-15 $115.84 $115.91 $112.80 $115.79 191 530
2021-04-14 $114.11 $116.99 $112.88 $113.30 193 039
2021-04-13 $120.02 $120.54 $113.24 $114.66 189 264
2021-04-12 $118.85 $120.04 $117.83 $119.53 204 860
2021-04-09 $117.39 $118.73 $116.22 $118.45 158 788
2021-04-08 $120.32 $120.32 $116.70 $118.59 176 257
2021-04-07 $119.10 $119.20 $116.48 $117.67 132 224
2021-04-06 $119.81 $121.40 $117.55 $119.54 220 018

About Advanced Energy Industries

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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