NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$97.99
+2.36 (+2.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $101.96 | Friday, 3rd May 2024 AEIS stock ended at $97.99. This is 2.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.12% from a day low at $95.94 to a day high of $98.93. |
| 90 days | $89.17 | $107.17 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $96.90 | $97.32 | $95.91 | $96.58 | 110 130 |
| Mar 29, 2023 | $94.62 | $96.64 | $94.53 | $95.98 | 127 591 |
| Mar 28, 2023 | $93.56 | $93.93 | $91.95 | $93.45 | 194 607 |
| Mar 27, 2023 | $97.50 | $98.31 | $93.87 | $94.18 | 202 756 |
| Mar 24, 2023 | $95.78 | $97.39 | $93.95 | $96.96 | 280 089 |
| Mar 23, 2023 | $97.25 | $99.24 | $95.85 | $97.05 | 176 934 |
| Mar 22, 2023 | $97.01 | $98.62 | $95.85 | $96.18 | 220 540 |
| Mar 21, 2023 | $96.77 | $99.00 | $95.63 | $97.16 | 147 694 |
| Mar 20, 2023 | $94.47 | $96.49 | $94.35 | $95.77 | 138 368 |
| Mar 17, 2023 | $96.01 | $96.25 | $92.68 | $93.81 | 573 094 |
| Mar 16, 2023 | $93.26 | $97.96 | $92.03 | $96.36 | 204 436 |
| Mar 15, 2023 | $94.83 | $95.32 | $91.67 | $94.47 | 299 109 |
| Mar 14, 2023 | $94.57 | $97.32 | $93.04 | $97.19 | 222 840 |
| Mar 13, 2023 | $91.24 | $94.20 | $89.24 | $92.02 | 234 227 |
| Mar 10, 2023 | $94.36 | $94.62 | $91.41 | $92.62 | 283 318 |
| Mar 09, 2023 | $95.46 | $96.91 | $94.35 | $94.61 | 215 215 |
| Mar 08, 2023 | $93.61 | $95.48 | $93.53 | $95.30 | 135 423 |
| Mar 07, 2023 | $93.66 | $94.28 | $92.43 | $93.01 | 269 294 |
| Mar 06, 2023 | $94.73 | $95.28 | $92.56 | $93.69 | 238 752 |
| Mar 03, 2023 | $95.01 | $95.36 | $93.45 | $94.58 | 86 807 |
| Mar 02, 2023 | $92.50 | $94.63 | $91.18 | $94.37 | 215 018 |
| Mar 01, 2023 | $93.44 | $94.97 | $93.17 | $93.47 | 120 170 |
| Feb 28, 2023 | $93.02 | $94.76 | $93.00 | $93.08 | 134 897 |
| Feb 27, 2023 | $92.98 | $94.20 | $92.81 | $93.14 | 170 024 |
| Feb 24, 2023 | $91.49 | $93.56 | $91.15 | $91.86 | 95 848 |
