$93.44 (-1.91%)

Volume: 120.3k

Closed: Jan 27, 2023

Hollow Logo Score: 0.546
Advanced Energy Industries Stock
$93.44 (-1.91%)

Volume: 120.3k

Closed: Jan 27, 2023

Score Hollow Logo 0.546
NASDAQ:AEIS

Advanced Energy Industries Stock Price (Quote)

$93.44 ( -1.91% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $82.02 $96.32 Friday, 27th Jan 2023 AEIS stock ended at $93.44. This is 1.91% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.01% from a day low at $92.90 to a day high of $94.76.
90 days $77.00 $97.32
52 weeks $67.55 $98.07

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2023-01-27 $93.52 $94.76 $92.90 $93.44 120 300
2023-01-26 $95.68 $96.25 $92.32 $95.26 156 555
2023-01-25 $94.52 $96.16 $93.50 $94.88 146 132
2023-01-24 $95.33 $95.67 $94.24 $95.24 80 560
2023-01-23 $92.96 $96.32 $92.88 $95.75 172 106
2023-01-20 $91.17 $92.17 $90.01 $91.91 107 200
2023-01-19 $91.98 $91.98 $88.76 $89.84 142 502
2023-01-18 $93.39 $95.79 $92.63 $92.74 132 330
2023-01-17 $93.19 $93.71 $91.85 $92.41 83 500
2023-01-13 $92.88 $93.83 $92.72 $93.00 162 500
2023-01-12 $92.96 $94.00 $91.09 $94.00 162 113
2023-01-11 $92.15 $93.20 $90.04 $92.31 198 742
2023-01-10 $92.43 $93.50 $91.21 $92.69 206 549
2023-01-09 $92.32 $93.98 $91.52 $92.27 196 700
2023-01-06 $87.40 $91.28 $86.84 $91.25 159 600
2023-01-05 $86.64 $87.37 $84.40 $86.09 120 599
2023-01-04 $86.44 $87.54 $85.84 $86.64 129 159
2023-01-03 $86.69 $87.41 $84.73 $85.54 180 856
2022-12-30 $84.87 $86.11 $84.33 $85.78 105 464
2022-12-29 $83.97 $85.93 $83.79 $85.73 133 454
2022-12-28 $83.95 $84.32 $82.02 $82.75 119 882
2022-12-27 $83.94 $84.29 $82.39 $83.97 106 397
2022-12-23 $83.47 $84.30 $82.09 $83.72 148 662
2022-12-22 $85.59 $85.59 $81.81 $83.28 194 815
2022-12-21 $86.38 $87.78 $85.75 $86.87 185 363
2022-12-20 $84.90 $86.78 $84.86 $85.63 212 292
2022-12-19 $89.03 $89.03 $84.55 $84.82 206 987
2022-12-16 $88.34 $90.15 $87.56 $88.84 458 507
2022-12-15 $92.23 $92.50 $88.20 $89.76 276 013
2022-12-14 $94.26 $96.14 $93.19 $93.91 148 194
2022-12-13 $95.24 $97.32 $93.76 $94.85 211 563
2022-12-12 $91.19 $93.12 $90.25 $92.00 227 575
2022-12-09 $91.04 $92.11 $90.40 $90.71 117 315
2022-12-08 $90.54 $91.75 $89.50 $91.50 125 396
2022-12-07 $89.33 $90.81 $88.16 $89.89 111 018
2022-12-06 $90.19 $90.75 $88.24 $89.51 140 573
2022-12-05 $92.33 $92.33 $89.13 $90.60 218 222
2022-12-02 $91.29 $93.58 $90.78 $92.67 141 127
2022-12-01 $92.83 $93.50 $90.56 $93.13 160 955
2022-11-30 $89.05 $92.79 $87.12 $92.64 227 870
2022-11-29 $88.69 $89.76 $88.43 $88.43 95 873
2022-11-28 $90.10 $90.20 $88.12 $88.69 174 298
2022-11-25 $92.02 $92.45 $90.91 $90.94 60 292
2022-11-23 $91.00 $92.11 $91.00 $92.02 113 547
2022-11-22 $90.10 $91.25 $88.73 $90.91 130 903
2022-11-21 $88.76 $89.42 $88.03 $89.40 65 243
2022-11-18 $90.04 $90.34 $88.00 $89.14 92 325
2022-11-17 $87.44 $88.59 $86.76 $87.50 163 101
2022-11-16 $92.16 $92.30 $89.33 $89.58 165 016
2022-11-15 $92.13 $94.83 $91.31 $93.77 158 554

Hot Stocks To Watch:

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