NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$93.10
+2.07 (+2.27%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Tuesday, 23rd Apr 2024 AEIS stock ended at $93.10. This is 2.27% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.12% from a day low at $91.10 to a day high of $94.85. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $98.07 | $98.86 | $96.54 | $98.15 | 537 343 |
| May 30, 2023 | $101.63 | $102.15 | $98.47 | $99.15 | 233 759 |
| May 26, 2023 | $101.51 | $101.81 | $97.25 | $100.65 | 352 429 |
| May 25, 2023 | $94.59 | $98.07 | $93.99 | $97.94 | 208 266 |
| May 24, 2023 | $92.36 | $92.95 | $91.55 | $92.81 | 197 652 |
| May 23, 2023 | $93.01 | $94.36 | $92.58 | $93.29 | 154 913 |
| May 22, 2023 | $92.46 | $93.51 | $91.72 | $93.47 | 110 894 |
| May 19, 2023 | $93.48 | $93.48 | $92.01 | $92.77 | 155 654 |
| May 18, 2023 | $90.82 | $93.00 | $90.57 | $92.36 | 99 644 |
| May 17, 2023 | $88.30 | $91.00 | $88.13 | $90.61 | 123 797 |
| May 16, 2023 | $86.47 | $87.96 | $86.05 | $87.71 | 125 929 |
| May 15, 2023 | $85.63 | $87.68 | $85.57 | $87.24 | 149 982 |
| May 12, 2023 | $85.55 | $85.82 | $84.87 | $85.40 | 80 506 |
| May 11, 2023 | $85.28 | $85.70 | $84.25 | $85.55 | 131 561 |
| May 10, 2023 | $86.05 | $86.20 | $84.82 | $85.80 | 107 347 |
| May 09, 2023 | $85.55 | $85.95 | $84.59 | $84.93 | 107 764 |
| May 08, 2023 | $86.63 | $87.84 | $85.48 | $86.39 | 143 460 |
| May 05, 2023 | $85.10 | $87.18 | $85.00 | $86.92 | 165 169 |
| May 04, 2023 | $85.56 | $86.31 | $82.95 | $84.05 | 335 331 |
| May 03, 2023 | $87.68 | $89.10 | $86.87 | $87.46 | 222 427 |
| May 02, 2023 | $86.99 | $88.05 | $86.50 | $87.50 | 194 903 |
| May 01, 2023 | $86.55 | $87.72 | $86.55 | $87.48 | 137 845 |
| Apr 28, 2023 | $85.17 | $86.51 | $85.11 | $86.50 | 188 930 |
| Apr 27, 2023 | $84.20 | $85.34 | $83.02 | $85.05 | 155 043 |
| Apr 26, 2023 | $85.15 | $85.15 | $83.51 | $83.97 | 153 799 |
