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 |
| Dec 03, 2020 | $100.57 | $101.37 | $97.66 | $97.91 | 251 353 |
| Dec 02, 2020 | $100.00 | $100.05 | $98.12 | $99.99 | 257 935 |
| Dec 01, 2020 | $97.54 | $100.73 | $97.25 | $99.75 | 442 564 |
| Nov 30, 2020 | $97.38 | $97.89 | $95.42 | $96.46 | 260 352 |
| Nov 27, 2020 | $94.50 | $97.63 | $94.50 | $97.38 | 90 861 |
| Nov 25, 2020 | $97.40 | $98.65 | $94.20 | $94.40 | 256 541 |
| Nov 24, 2020 | $95.85 | $97.71 | $94.24 | $96.22 | 224 830 |
| Nov 23, 2020 | $91.03 | $94.71 | $90.80 | $94.48 | 227 615 |
| Nov 20, 2020 | $89.08 | $91.31 | $89.00 | $90.09 | 212 423 |
| Nov 19, 2020 | $88.35 | $90.06 | $88.17 | $89.95 | 123 693 |
| Nov 18, 2020 | $89.31 | $90.32 | $88.09 | $88.52 | 189 408 |
| Nov 17, 2020 | $88.76 | $89.55 | $87.50 | $89.01 | 172 430 |
| Nov 16, 2020 | $87.63 | $90.58 | $87.33 | $89.80 | 179 835 |
| Nov 13, 2020 | $86.15 | $87.73 | $85.59 | $86.29 | 161 233 |
| Nov 12, 2020 | $86.28 | $86.35 | $83.55 | $84.47 | 260 406 |
| Nov 11, 2020 | $85.35 | $87.08 | $85.35 | $86.37 | 275 382 |
| Nov 10, 2020 | $86.61 | $88.23 | $83.50 | $84.42 | 313 746 |
| Nov 09, 2020 | $85.99 | $90.12 | $85.24 | $86.71 | 426 038 |
| Nov 06, 2020 | $84.00 | $84.50 | $82.02 | $83.48 | 210 937 |
| Nov 05, 2020 | $79.98 | $84.43 | $79.39 | $84.01 | 454 188 |
| Nov 04, 2020 | $72.82 | $76.33 | $71.72 | $76.10 | 272 712 |
| Nov 03, 2020 | $69.72 | $73.25 | $69.00 | $72.64 | 180 367 |
| Nov 02, 2020 | $68.61 | $70.50 | $68.34 | $69.78 | 174 802 |
| Oct 30, 2020 | $68.21 | $69.36 | $66.71 | $67.47 | 205 806 |
| Oct 29, 2020 | $67.11 | $69.69 | $66.23 | $69.02 | 237 229 |
