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 |
| Dec 14, 2021 | $84.41 | $85.94 | $83.36 | $85.03 | 256 403 |
| Dec 13, 2021 | $86.40 | $87.11 | $84.51 | $85.36 | 200 244 |
| Dec 10, 2021 | $88.97 | $88.97 | $86.08 | $86.78 | 165 924 |
| Dec 09, 2021 | $92.99 | $93.17 | $87.44 | $87.91 | 184 855 |
| Dec 08, 2021 | $92.73 | $93.98 | $91.33 | $93.11 | 150 758 |
| Dec 07, 2021 | $90.72 | $93.47 | $89.50 | $92.47 | 106 925 |
| Dec 06, 2021 | $87.47 | $89.26 | $84.93 | $88.87 | 216 288 |
| Dec 03, 2021 | $87.59 | $87.59 | $85.16 | $86.46 | 206 816 |
| Dec 02, 2021 | $88.49 | $89.19 | $85.75 | $87.06 | 213 254 |
| Dec 01, 2021 | $89.99 | $91.78 | $88.54 | $88.59 | 297 762 |
| Nov 30, 2021 | $87.99 | $89.69 | $86.17 | $87.69 | 219 077 |
| Nov 29, 2021 | $89.88 | $91.58 | $88.04 | $88.75 | 169 904 |
| Nov 26, 2021 | $88.70 | $89.27 | $86.36 | $87.89 | 328 304 |
| Nov 24, 2021 | $90.11 | $91.80 | $89.25 | $91.40 | 406 636 |
| Nov 23, 2021 | $89.74 | $90.79 | $87.69 | $90.60 | 270 350 |
| Nov 22, 2021 | $90.66 | $91.56 | $88.97 | $89.29 | 196 650 |
| Nov 19, 2021 | $89.10 | $90.72 | $89.09 | $89.59 | 251 484 |
| Nov 18, 2021 | $90.34 | $90.34 | $86.38 | $89.22 | 328 436 |
| Nov 17, 2021 | $90.72 | $91.26 | $88.65 | $89.75 | 183 971 |
| Nov 16, 2021 | $90.16 | $91.22 | $89.61 | $90.75 | 147 211 |
| Nov 15, 2021 | $92.23 | $92.63 | $89.88 | $90.67 | 194 727 |
| Nov 12, 2021 | $94.84 | $94.84 | $91.12 | $91.36 | 189 374 |
| Nov 11, 2021 | $94.04 | $95.48 | $90.63 | $93.98 | 333 565 |
| Nov 10, 2021 | $91.79 | $94.48 | $91.06 | $93.25 | 172 283 |
| Nov 09, 2021 | $91.14 | $95.90 | $87.95 | $92.65 | 343 393 |
