NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$96.08
+0.240 (+0.250%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.49 | Wednesday, 1st May 2024 AEIS stock ended at $96.08. This is 0.250% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.19% from a day low at $92.83 to a day high of $97.65. |
| 90 days | $89.17 | $107.37 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2021 | $95.49 | $100.65 | $94.63 | $99.27 | 232 968 |
| Jul 19, 2021 | $94.15 | $96.09 | $91.81 | $94.60 | 297 476 |
| Jul 16, 2021 | $100.98 | $101.10 | $96.19 | $96.20 | 239 496 |
| Jul 15, 2021 | $102.72 | $102.73 | $98.34 | $99.98 | 189 935 |
| Jul 14, 2021 | $107.38 | $108.37 | $102.87 | $103.19 | 177 311 |
| Jul 13, 2021 | $107.10 | $108.18 | $105.91 | $106.32 | 157 655 |
| Jul 12, 2021 | $106.80 | $107.88 | $105.81 | $107.71 | 169 650 |
| Jul 09, 2021 | $106.73 | $107.85 | $105.65 | $106.68 | 214 977 |
| Jul 08, 2021 | $106.76 | $108.00 | $103.95 | $106.76 | 162 442 |
| Jul 07, 2021 | $110.65 | $111.84 | $108.55 | $109.68 | 196 414 |
| Jul 06, 2021 | $109.59 | $110.06 | $107.31 | $110.00 | 268 105 |
| Jul 02, 2021 | $112.28 | $112.62 | $109.16 | $109.49 | 159 788 |
| Jul 01, 2021 | $113.15 | $113.21 | $110.55 | $111.00 | 146 253 |
| Jun 30, 2021 | $113.68 | $113.70 | $111.47 | $112.71 | 184 206 |
| Jun 29, 2021 | $113.17 | $114.73 | $112.82 | $113.60 | 244 344 |
| Jun 28, 2021 | $112.33 | $114.14 | $111.08 | $113.59 | 255 906 |
| Jun 25, 2021 | $110.26 | $111.75 | $109.39 | $111.53 | 596 973 |
| Jun 24, 2021 | $108.80 | $109.82 | $108.11 | $109.67 | 134 435 |
| Jun 23, 2021 | $106.58 | $108.31 | $105.66 | $107.49 | 202 611 |
| Jun 22, 2021 | $104.75 | $106.32 | $103.49 | $106.12 | 222 184 |
| Jun 21, 2021 | $104.65 | $105.70 | $102.98 | $105.18 | 205 863 |
| Jun 18, 2021 | $103.15 | $104.46 | $101.77 | $104.00 | 437 490 |
| Jun 17, 2021 | $104.80 | $105.51 | $102.98 | $104.60 | 251 742 |
| Jun 16, 2021 | $105.49 | $105.95 | $104.00 | $105.09 | 282 885 |
| Jun 15, 2021 | $106.03 | $106.47 | $104.19 | $105.13 | 312 170 |
