NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$92.84
-0.260 (-0.279%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Wednesday, 24th Apr 2024 AEIS stock ended at $92.84. This is 0.279% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.69% from a day low at $92.15 to a day high of $94.63. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $104.52 | $106.20 | $102.62 | $105.56 | 256 777 |
| Feb 09, 2024 | $101.85 | $105.58 | $100.52 | $104.77 | 313 682 |
| Feb 08, 2024 | $100.47 | $102.40 | $99.65 | $100.88 | 342 443 |
| Feb 07, 2024 | $96.55 | $102.15 | $95.85 | $100.46 | 708 301 |
| Feb 06, 2024 | $104.50 | $106.71 | $104.25 | $106.60 | 347 615 |
| Feb 05, 2024 | $104.74 | $106.02 | $103.24 | $105.12 | 152 713 |
| Feb 02, 2024 | $104.41 | $107.37 | $104.41 | $106.04 | 150 811 |
| Feb 01, 2024 | $104.48 | $106.43 | $103.31 | $105.99 | 129 517 |
| Jan 31, 2024 | $106.61 | $107.62 | $103.95 | $104.18 | 267 976 |
| Jan 30, 2024 | $107.29 | $108.37 | $106.62 | $107.30 | 182 986 |
| Jan 29, 2024 | $104.82 | $107.86 | $103.82 | $107.63 | 135 861 |
| Jan 26, 2024 | $106.44 | $106.44 | $103.70 | $105.03 | 140 044 |
| Jan 25, 2024 | $109.61 | $109.98 | $105.55 | $106.49 | 125 066 |
| Jan 24, 2024 | $109.65 | $109.65 | $107.03 | $107.50 | 168 068 |
| Jan 23, 2024 | $109.05 | $109.52 | $107.27 | $107.77 | 149 972 |
| Jan 22, 2024 | $107.47 | $108.48 | $106.61 | $107.60 | 167 656 |
| Jan 19, 2024 | $103.85 | $105.90 | $101.98 | $105.61 | 300 981 |
| Jan 18, 2024 | $101.77 | $103.27 | $101.57 | $102.74 | 152 990 |
| Jan 17, 2024 | $100.50 | $101.03 | $98.54 | $100.49 | 154 426 |
| Jan 16, 2024 | $101.02 | $103.21 | $101.02 | $102.58 | 124 185 |
| Jan 12, 2024 | $103.69 | $104.17 | $101.66 | $102.22 | 102 841 |
| Jan 11, 2024 | $102.47 | $103.09 | $100.49 | $102.52 | 173 208 |
| Jan 10, 2024 | $102.44 | $103.07 | $101.01 | $103.02 | 106 666 |
| Jan 09, 2024 | $101.28 | $103.19 | $101.28 | $103.03 | 96 108 |
| Jan 08, 2024 | $100.87 | $103.57 | $100.84 | $103.42 | 150 315 |
