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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $95.00 | $96.24 | $93.61 | $95.15 | 160 579 |
| Nov 04, 2021 | $94.83 | $95.13 | $93.39 | $93.97 | 190 026 |
| Nov 03, 2021 | $92.45 | $94.27 | $91.53 | $93.83 | 111 375 |
| Nov 02, 2021 | $94.33 | $94.53 | $91.75 | $92.17 | 103 547 |
| Nov 01, 2021 | $92.29 | $94.60 | $92.29 | $94.02 | 206 858 |
| Oct 29, 2021 | $90.51 | $92.12 | $90.51 | $91.82 | 178 953 |
| Oct 28, 2021 | $85.59 | $91.31 | $85.47 | $91.23 | 200 560 |
| Oct 27, 2021 | $85.45 | $86.19 | $84.58 | $84.76 | 134 928 |
| Oct 26, 2021 | $86.44 | $86.44 | $84.77 | $85.28 | 153 480 |
| Oct 25, 2021 | $85.69 | $86.81 | $84.97 | $85.82 | 106 808 |
| Oct 22, 2021 | $85.73 | $87.60 | $84.84 | $85.17 | 124 416 |
| Oct 21, 2021 | $86.74 | $87.50 | $85.64 | $86.24 | 207 061 |
| Oct 20, 2021 | $88.25 | $88.80 | $87.38 | $87.56 | 110 389 |
| Oct 19, 2021 | $87.61 | $88.51 | $87.48 | $88.00 | 100 478 |
| Oct 18, 2021 | $87.69 | $87.90 | $86.98 | $87.24 | 94 482 |
| Oct 15, 2021 | $88.76 | $88.87 | $87.67 | $88.44 | 263 578 |
| Oct 14, 2021 | $87.04 | $87.62 | $85.68 | $87.39 | 212 457 |
| Oct 13, 2021 | $86.35 | $86.79 | $84.69 | $85.47 | 130 980 |
| Oct 12, 2021 | $85.45 | $86.35 | $84.59 | $85.46 | 267 417 |
| Oct 11, 2021 | $87.19 | $87.44 | $85.70 | $85.85 | 179 270 |
| Oct 08, 2021 | $88.73 | $89.26 | $87.23 | $87.46 | 131 683 |
| Oct 07, 2021 | $86.61 | $88.62 | $85.71 | $88.41 | 346 739 |
| Oct 06, 2021 | $84.87 | $85.86 | $83.88 | $85.41 | 231 283 |
| Oct 05, 2021 | $86.08 | $86.46 | $84.71 | $85.42 | 202 681 |
| Oct 04, 2021 | $88.31 | $89.45 | $85.12 | $85.31 | 183 151 |
