NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$92.43
-2.52 (-2.65%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.36 | $102.68 | Wednesday, 17th Apr 2024 AEIS stock ended at $92.43. This is 2.65% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $92.36 to a day high of $95.61. |
| 90 days | $92.36 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $100.43 | $100.81 | $99.43 | $100.33 | 181 494 |
| 2024-03-11 | $102.36 | $103.23 | $100.34 | $100.43 | 228 962 |
| 2024-03-08 | $106.75 | $107.17 | $103.37 | $103.56 | 132 299 |
| 2024-03-07 | $103.24 | $106.70 | $103.24 | $105.72 | 188 598 |
| 2024-03-06 | $101.33 | $104.14 | $101.33 | $102.41 | 141 862 |
| 2024-03-05 | $101.31 | $102.26 | $99.87 | $100.63 | 104 057 |
| 2024-03-04 | $103.62 | $103.62 | $101.54 | $102.92 | 261 095 |
| 2024-03-01 | $101.35 | $104.24 | $100.45 | $103.55 | 223 573 |
| 2024-02-29 | $99.91 | $101.45 | $99.00 | $101.20 | 254 418 |
| 2024-02-28 | $97.35 | $98.95 | $97.06 | $98.13 | 128 527 |
| 2024-02-27 | $99.71 | $99.90 | $97.54 | $98.83 | 413 856 |
| 2024-02-26 | $99.76 | $99.91 | $98.64 | $98.73 | 158 210 |
| 2024-02-23 | $99.83 | $99.97 | $97.65 | $99.39 | 211 254 |
| 2024-02-22 | $99.72 | $100.75 | $99.30 | $99.79 | 253 940 |
| 2024-02-21 | $98.25 | $99.10 | $96.28 | $98.91 | 381 853 |
| 2024-02-20 | $101.70 | $101.70 | $99.52 | $99.60 | 232 679 |
| 2024-02-16 | $103.21 | $104.52 | $101.96 | $103.45 | 183 585 |
| 2024-02-15 | $103.43 | $105.05 | $103.00 | $103.67 | 213 647 |
| 2024-02-14 | $101.89 | $102.73 | $100.30 | $102.34 | 213 328 |
| 2024-02-13 | $100.67 | $103.88 | $99.21 | $99.97 | 242 126 |
| 2024-02-12 | $104.52 | $106.20 | $102.62 | $105.56 | 256 777 |
| 2024-02-09 | $101.85 | $105.58 | $100.52 | $104.77 | 313 682 |
| 2024-02-08 | $100.47 | $102.40 | $99.65 | $100.88 | 342 443 |
| 2024-02-07 | $96.55 | $102.15 | $95.85 | $100.46 | 708 301 |
| 2024-02-06 | $104.50 | $106.71 | $104.25 | $106.60 | 347 615 |
