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 |
| 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 |
| Jan 08, 2021 | $113.64 | $115.07 | $110.60 | $112.26 | 236 203 |
| Jan 07, 2021 | $107.75 | $113.38 | $106.52 | $111.53 | 273 464 |
| Jan 06, 2021 | $102.10 | $108.11 | $102.10 | $106.26 | 430 074 |
| Jan 05, 2021 | $98.31 | $102.13 | $98.31 | $101.86 | 246 405 |
| Jan 04, 2021 | $98.98 | $100.96 | $96.75 | $97.99 | 258 166 |
| Dec 31, 2020 | $97.07 | $97.87 | $95.78 | $96.97 | 174 793 |
| Dec 30, 2020 | $96.95 | $98.66 | $96.55 | $97.18 | 339 102 |
| Dec 29, 2020 | $98.87 | $98.87 | $94.70 | $95.25 | 149 649 |
| Dec 28, 2020 | $100.03 | $100.97 | $98.20 | $98.31 | 147 996 |
| Dec 24, 2020 | $98.69 | $98.93 | $97.11 | $98.90 | 111 819 |
| Dec 23, 2020 | $98.12 | $99.60 | $97.08 | $97.18 | 161 811 |
| Dec 22, 2020 | $98.35 | $99.66 | $97.64 | $97.94 | 184 429 |
| Dec 21, 2020 | $97.22 | $98.46 | $96.40 | $97.56 | 206 975 |
| Dec 18, 2020 | $101.22 | $101.73 | $98.12 | $98.79 | 523 328 |
| Dec 17, 2020 | $101.29 | $102.04 | $98.91 | $100.62 | 209 811 |
| Dec 16, 2020 | $101.20 | $101.60 | $98.12 | $100.05 | 224 067 |
| Dec 15, 2020 | $104.41 | $104.41 | $99.85 | $100.49 | 269 662 |
| Dec 14, 2020 | $99.57 | $101.55 | $98.92 | $100.83 | 218 928 |
