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 |
| Apr 29, 2021 | $118.71 | $118.71 | $113.64 | $114.51 | 114 331 |
| Apr 28, 2021 | $116.36 | $117.06 | $115.21 | $116.67 | 137 562 |
| Apr 27, 2021 | $119.75 | $120.95 | $117.19 | $117.49 | 133 195 |
| Apr 26, 2021 | $117.29 | $120.11 | $117.29 | $119.72 | 249 268 |
| Apr 23, 2021 | $113.54 | $117.96 | $113.46 | $116.42 | 175 227 |
| Apr 22, 2021 | $115.34 | $115.86 | $111.49 | $112.87 | 302 853 |
| Apr 21, 2021 | $108.53 | $115.30 | $107.56 | $115.14 | 187 531 |
| Apr 20, 2021 | $112.74 | $112.84 | $106.25 | $107.25 | 251 444 |
| Apr 19, 2021 | $115.66 | $117.19 | $109.95 | $111.97 | 173 992 |
| Apr 16, 2021 | $116.26 | $117.30 | $115.34 | $116.75 | 201 079 |
| Apr 15, 2021 | $115.84 | $115.91 | $112.80 | $115.79 | 191 530 |
| Apr 14, 2021 | $114.11 | $116.99 | $112.88 | $113.30 | 193 039 |
| Apr 13, 2021 | $120.02 | $120.54 | $113.24 | $114.66 | 189 264 |
| Apr 12, 2021 | $118.85 | $120.04 | $117.83 | $119.53 | 204 860 |
| Apr 09, 2021 | $117.39 | $118.73 | $116.22 | $118.45 | 158 788 |
| Apr 08, 2021 | $120.32 | $120.32 | $116.70 | $118.59 | 176 257 |
| Apr 07, 2021 | $119.10 | $119.20 | $116.48 | $117.67 | 132 224 |
| Apr 06, 2021 | $119.81 | $121.40 | $117.55 | $119.54 | 220 018 |
| Apr 05, 2021 | $120.00 | $122.36 | $117.60 | $120.33 | 382 170 |
| Apr 01, 2021 | $111.78 | $117.34 | $111.60 | $116.70 | 340 923 |
| Mar 31, 2021 | $107.98 | $110.56 | $107.09 | $109.17 | 439 153 |
| Mar 30, 2021 | $106.27 | $108.23 | $103.54 | $105.98 | 385 764 |
| Mar 29, 2021 | $109.31 | $110.47 | $106.03 | $107.53 | 374 427 |
| Mar 26, 2021 | $103.13 | $111.48 | $103.13 | $111.05 | 277 714 |
| Mar 25, 2021 | $99.99 | $103.63 | $99.42 | $102.08 | 282 891 |
