NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$91.03
+1.33 (+1.48%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Monday, 22nd Apr 2024 AEIS stock ended at $91.03. This is 1.48% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $89.36 to a day high of $91.34. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $111.05 | $112.38 | $109.35 | $111.00 | 348 519 |
| Feb 12, 2021 | $107.57 | $109.74 | $106.78 | $109.03 | 328 028 |
| Feb 11, 2021 | $107.00 | $110.48 | $105.25 | $108.05 | 554 470 |
| Feb 10, 2021 | $109.84 | $113.49 | $104.26 | $105.39 | 666 413 |
| Feb 09, 2021 | $115.70 | $115.70 | $113.45 | $114.84 | 292 907 |
| Feb 08, 2021 | $114.81 | $116.77 | $113.65 | $116.13 | 275 282 |
| Feb 05, 2021 | $114.60 | $114.60 | $111.70 | $113.16 | 177 654 |
| Feb 04, 2021 | $108.70 | $113.30 | $108.08 | $113.03 | 292 369 |
| Feb 03, 2021 | $112.28 | $112.28 | $107.81 | $108.78 | 230 326 |
| Feb 02, 2021 | $110.53 | $112.15 | $109.15 | $111.81 | 292 033 |
| Feb 01, 2021 | $104.23 | $108.88 | $103.60 | $108.57 | 205 491 |
| Jan 29, 2021 | $107.06 | $107.06 | $100.96 | $102.58 | 271 971 |
| Jan 28, 2021 | $106.83 | $108.76 | $104.70 | $106.95 | 357 289 |
| Jan 27, 2021 | $107.25 | $108.98 | $103.21 | $104.15 | 292 720 |
| Jan 26, 2021 | $114.93 | $115.97 | $110.58 | $111.34 | 235 916 |
| Jan 25, 2021 | $119.02 | $119.07 | $112.63 | $114.52 | 342 663 |
| Jan 22, 2021 | $118.90 | $119.75 | $116.84 | $118.83 | 250 081 |
| Jan 21, 2021 | $120.25 | $121.50 | $118.74 | $120.09 | 283 014 |
| Jan 20, 2021 | $124.88 | $125.55 | $118.60 | $119.41 | 394 917 |
| Jan 19, 2021 | $117.17 | $124.52 | $117.17 | $124.05 | 369 713 |
| Jan 15, 2021 | $115.94 | $116.47 | $112.22 | $115.47 | 306 548 |
| Jan 14, 2021 | $114.02 | $119.89 | $113.35 | $117.70 | 428 926 |
| Jan 13, 2021 | $114.11 | $115.96 | $111.34 | $111.61 | 178 710 |
| Jan 12, 2021 | $114.86 | $115.09 | $112.54 | $114.12 | 200 430 |
| Jan 11, 2021 | $110.37 | $114.11 | $110.13 | $113.85 | 231 544 |
