NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$93.10
+2.07 (+2.27%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Tuesday, 23rd Apr 2024 AEIS stock ended at $93.10. This is 2.27% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.12% from a day low at $91.10 to a day high of $94.85. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $101.77 | $103.11 | $99.97 | $102.80 | 180 256 |
| Jun 03, 2021 | $102.37 | $102.37 | $99.60 | $100.81 | 262 080 |
| Jun 02, 2021 | $103.98 | $103.98 | $102.19 | $103.47 | 454 233 |
| Jun 01, 2021 | $102.98 | $103.68 | $101.70 | $103.50 | 225 267 |
| May 28, 2021 | $102.63 | $102.63 | $100.61 | $102.01 | 159 550 |
| May 27, 2021 | $100.38 | $102.74 | $100.09 | $102.00 | 181 549 |
| May 26, 2021 | $99.92 | $101.26 | $98.69 | $100.16 | 199 343 |
| May 25, 2021 | $100.99 | $101.88 | $99.54 | $100.19 | 252 329 |
| May 24, 2021 | $98.65 | $100.47 | $98.21 | $100.01 | 238 220 |
| May 21, 2021 | $99.54 | $99.54 | $97.61 | $98.06 | 277 822 |
| May 20, 2021 | $95.40 | $99.20 | $94.03 | $98.36 | 246 026 |
| May 19, 2021 | $89.59 | $95.25 | $89.59 | $94.94 | 204 378 |
| May 18, 2021 | $94.41 | $94.65 | $91.58 | $91.75 | 237 018 |
| May 17, 2021 | $92.15 | $93.65 | $89.18 | $93.62 | 224 044 |
| May 14, 2021 | $93.81 | $94.35 | $91.33 | $93.73 | 234 533 |
| May 13, 2021 | $90.00 | $92.45 | $89.67 | $91.82 | 366 662 |
| May 12, 2021 | $87.71 | $90.09 | $86.24 | $88.46 | 463 019 |
| May 11, 2021 | $81.71 | $87.87 | $81.71 | $87.00 | 361 097 |
| May 10, 2021 | $89.81 | $90.45 | $85.06 | $85.48 | 482 518 |
| May 07, 2021 | $91.88 | $92.78 | $89.72 | $90.12 | 590 570 |
| May 06, 2021 | $92.52 | $92.52 | $89.15 | $90.41 | 659 402 |
| May 05, 2021 | $96.90 | $100.17 | $91.50 | $93.68 | 904 498 |
| May 04, 2021 | $106.29 | $106.29 | $102.06 | $103.24 | 349 701 |
| May 03, 2021 | $111.56 | $111.68 | $108.35 | $108.36 | 219 699 |
| Apr 30, 2021 | $111.21 | $112.84 | $110.00 | $110.31 | 204 574 |
