14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today AEIS ranks #10265 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Advanced Energy Industries Stock Forecast NASDAQ:AEIS

$86.12 (2.29%)

Volume: 228k

Closed: Jan 26, 2022

Hollow Logo Score: -2.190

Advanced Energy Industries Stock Forecast

$86.12 (2.29%)

Volume: 228k

Closed: Jan 26, 2022

Score Hollow Logo -2.190

Advanced Energy Industries Stock Price (Quote) NASDAQ:AEIS

$86.12 ( 2.29% ) Wednesday, 26th Jan 2022

Range Low Price High Price Comment
30 days $81.38 $95.30 Wednesday, 26th Jan 2022 AEIS stock ended at $86.12. This is 2.29% more than the trading day before Tuesday, 25th Jan 2022. During the day the stock fluctuated 6.13% from a day low at $84.84 to a day high of $90.04.
90 days $81.38 $96.36
52 weeks $81.38 $122.36

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2022-01-26 $86.14 $90.04 $84.84 $86.12 228 146
2022-01-25 $86.57 $86.57 $83.67 $84.19 229 698
2022-01-24 $83.96 $88.21 $81.38 $88.00 262 843
2022-01-21 $84.45 $88.62 $84.02 $85.87 268 788
2022-01-20 $86.24 $89.08 $84.96 $85.11 145 720
2022-01-19 $89.88 $89.99 $85.67 $86.11 268 491
2022-01-18 $93.09 $93.51 $89.09 $89.10 243 921
2022-01-14 $91.00 $94.01 $90.10 $93.73 185 335
2022-01-13 $93.29 $95.30 $91.47 $92.13 247 080
2022-01-12 $90.96 $93.06 $89.14 $92.23 203 941
2022-01-11 $88.86 $90.54 $87.64 $90.25 125 349
2022-01-10 $89.11 $89.12 $86.90 $88.79 148 720
2022-01-07 $91.37 $92.49 $89.56 $89.57 186 063
2022-01-06 $91.09 $93.00 $89.66 $91.80 157 600
2022-01-05 $92.78 $94.47 $89.42 $89.42 175 389
2022-01-04 $93.31 $93.67 $91.62 $92.90 108 911
2022-01-03 $91.23 $92.82 $90.75 $92.82 193 473
2021-12-31 $92.42 $92.97 $90.93 $91.06 137 588
2021-12-30 $92.26 $94.19 $91.97 $92.28 249 469
2021-12-29 $90.66 $92.82 $90.08 $92.55 148 764
2021-12-28 $90.74 $90.95 $89.48 $90.41 121 036
2021-12-27 $89.27 $90.88 $88.51 $90.58 103 089
2021-12-23 $88.46 $89.40 $87.70 $89.05 114 995
2021-12-22 $86.75 $88.48 $86.31 $88.19 139 375
2021-12-21 $86.04 $87.92 $85.90 $87.18 208 087
2021-12-20 $84.64 $85.68 $82.62 $84.40 311 146
2021-12-17 $89.84 $89.84 $84.88 $86.38 1 114 674
2021-12-16 $88.51 $88.69 $84.10 $84.93 288 307
2021-12-15 $85.27 $87.66 $83.35 $87.50 255 970
2021-12-14 $84.41 $85.94 $83.36 $85.03 256 403
2021-12-13 $86.40 $87.11 $84.51 $85.36 200 244
2021-12-10 $88.97 $88.97 $86.08 $86.78 165 924
2021-12-09 $92.99 $93.17 $87.44 $87.91 184 855
2021-12-08 $92.73 $93.98 $91.33 $93.11 150 758
2021-12-07 $90.72 $93.47 $89.50 $92.47 106 925
2021-12-06 $87.47 $89.26 $84.93 $88.87 216 288
2021-12-03 $87.59 $87.59 $85.16 $86.46 206 816
2021-12-02 $88.49 $89.19 $85.75 $87.06 213 254
2021-12-01 $89.99 $91.78 $88.54 $88.59 297 762
2021-11-30 $87.99 $89.69 $86.17 $87.69 219 077
2021-11-29 $89.88 $91.58 $88.04 $88.75 169 904
2021-11-26 $88.70 $89.27 $86.36 $87.89 328 304
2021-11-24 $90.11 $91.80 $89.25 $91.40 406 636
2021-11-23 $89.74 $90.79 $87.69 $90.60 270 350
2021-11-22 $90.66 $91.56 $88.97 $89.29 196 650
2021-11-19 $89.10 $90.72 $89.09 $89.59 251 484
2021-11-18 $90.34 $90.34 $86.38 $89.22 328 436
2021-11-17 $90.72 $91.26 $88.65 $89.75 183 971
2021-11-16 $90.16 $91.22 $89.61 $90.75 147 211
2021-11-15 $92.23 $92.63 $89.88 $90.67 194 727

About Advanced Energy Industries

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 108 000+ Happy Subscribers

Don't miss out on the runners!

Sign for 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