NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$93.78
+0.94 (+1.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Thursday, 25th Apr 2024 AEIS stock ended at $93.78. This is 1.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.14% from a day low at $91.88 to a day high of $93.85. |
| 90 days | $89.17 | $108.37 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $87.64 | $90.94 | $87.49 | $90.68 | 226 609 |
| Sep 22, 2021 | $85.69 | $87.95 | $85.31 | $87.63 | 174 785 |
| Sep 21, 2021 | $84.88 | $85.58 | $82.84 | $84.76 | 182 939 |
| Sep 20, 2021 | $84.59 | $85.00 | $82.82 | $84.13 | 253 558 |
| Sep 17, 2021 | $86.74 | $87.99 | $85.28 | $87.05 | 669 236 |
| Sep 16, 2021 | $86.88 | $87.72 | $86.28 | $86.45 | 261 950 |
| Sep 15, 2021 | $85.72 | $87.80 | $84.96 | $87.70 | 189 588 |
| Sep 14, 2021 | $86.93 | $87.56 | $85.51 | $85.76 | 230 311 |
| Sep 13, 2021 | $87.87 | $88.33 | $86.01 | $88.08 | 168 077 |
| Sep 10, 2021 | $87.15 | $89.06 | $86.75 | $87.02 | 178 201 |
| Sep 09, 2021 | $85.75 | $87.39 | $85.50 | $86.17 | 147 080 |
| Sep 08, 2021 | $89.33 | $89.33 | $85.64 | $85.95 | 200 464 |
| Sep 07, 2021 | $89.44 | $89.89 | $88.11 | $89.33 | 165 748 |
| Sep 03, 2021 | $89.82 | $90.46 | $88.67 | $89.10 | 124 601 |
| Sep 02, 2021 | $89.62 | $90.86 | $89.32 | $89.91 | 143 569 |
| Sep 01, 2021 | $90.56 | $91.05 | $89.05 | $89.64 | 161 860 |
| Aug 31, 2021 | $90.57 | $90.83 | $88.67 | $90.18 | 220 921 |
| Aug 30, 2021 | $91.76 | $92.85 | $90.14 | $90.46 | 146 936 |
| Aug 27, 2021 | $88.15 | $91.81 | $88.15 | $91.09 | 255 009 |
| Aug 26, 2021 | $87.80 | $88.63 | $86.91 | $87.71 | 154 941 |
| Aug 25, 2021 | $86.76 | $88.63 | $86.76 | $87.79 | 217 522 |
| Aug 24, 2021 | $84.27 | $87.11 | $84.27 | $86.86 | 287 663 |
| Aug 23, 2021 | $83.36 | $84.29 | $82.68 | $83.60 | 488 891 |
| Aug 20, 2021 | $82.59 | $83.65 | $82.03 | $82.73 | 201 340 |
| Aug 19, 2021 | $83.09 | $84.46 | $82.58 | $83.17 | 204 747 |
