NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$100.12
+2.13 (+2.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 AEIS stock ended at $100.12. This is 2.17% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.32% from a day low at $95.00 to a day high of $101.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $86.24 | $89.08 | $84.96 | $85.11 | 161 600 |
| Jan 19, 2022 | $89.88 | $89.99 | $85.67 | $86.11 | 314 800 |
| Jan 18, 2022 | $93.09 | $93.51 | $89.09 | $89.10 | 243 900 |
| Jan 14, 2022 | $91.00 | $94.01 | $90.10 | $93.73 | 191 700 |
| Jan 13, 2022 | $93.29 | $95.30 | $91.47 | $92.13 | 247 100 |
| Jan 12, 2022 | $90.96 | $93.06 | $89.14 | $92.23 | 203 900 |
| Jan 11, 2022 | $88.86 | $90.54 | $87.64 | $90.25 | 125 300 |
| Jan 10, 2022 | $89.11 | $89.12 | $86.90 | $88.79 | 148 700 |
| Jan 07, 2022 | $91.37 | $92.49 | $89.56 | $89.57 | 186 100 |
| Jan 06, 2022 | $91.09 | $93.00 | $89.66 | $91.80 | 157 600 |
| Jan 05, 2022 | $92.78 | $94.47 | $89.42 | $89.42 | 175 700 |
| Jan 04, 2022 | $93.31 | $93.67 | $91.62 | $92.90 | 108 911 |
| Jan 03, 2022 | $91.23 | $92.82 | $90.75 | $92.82 | 193 473 |
| Dec 31, 2021 | $92.42 | $92.97 | $90.93 | $91.06 | 137 588 |
| Dec 30, 2021 | $92.26 | $94.19 | $91.97 | $92.28 | 249 469 |
| Dec 29, 2021 | $90.66 | $92.82 | $90.08 | $92.55 | 148 764 |
| Dec 28, 2021 | $90.74 | $90.95 | $89.48 | $90.41 | 121 036 |
| Dec 27, 2021 | $89.27 | $90.88 | $88.51 | $90.58 | 103 089 |
| Dec 23, 2021 | $88.46 | $89.40 | $87.70 | $89.05 | 114 995 |
| Dec 22, 2021 | $86.75 | $88.48 | $86.31 | $88.19 | 139 375 |
| Dec 21, 2021 | $86.04 | $87.92 | $85.90 | $87.18 | 208 087 |
| Dec 20, 2021 | $84.64 | $85.68 | $82.62 | $84.40 | 311 146 |
| Dec 17, 2021 | $89.84 | $89.84 | $84.88 | $86.38 | 1 114 674 |
| Dec 16, 2021 | $88.51 | $88.69 | $84.10 | $84.93 | 288 307 |
| Dec 15, 2021 | $85.27 | $87.66 | $83.35 | $87.50 | 255 970 |
