NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$92.84
-0.260 (-0.279%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Wednesday, 24th Apr 2024 AEIS stock ended at $92.84. This is 0.279% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.69% from a day low at $92.15 to a day high of $94.63. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $67.11 | $69.69 | $66.23 | $69.02 | 237 229 |
| Oct 28, 2020 | $68.29 | $68.48 | $66.65 | $67.26 | 218 136 |
| Oct 27, 2020 | $69.71 | $70.11 | $68.95 | $69.50 | 179 851 |
| Oct 26, 2020 | $71.51 | $71.82 | $68.57 | $70.15 | 215 314 |
| Oct 23, 2020 | $73.28 | $73.71 | $72.28 | $72.49 | 122 738 |
| Oct 22, 2020 | $72.64 | $73.83 | $72.08 | $73.32 | 229 394 |
| Oct 21, 2020 | $73.01 | $73.93 | $72.28 | $72.82 | 215 130 |
| Oct 20, 2020 | $73.95 | $74.19 | $72.34 | $72.60 | 184 346 |
| Oct 19, 2020 | $73.69 | $74.69 | $72.87 | $73.18 | 158 179 |
| Oct 16, 2020 | $72.87 | $74.90 | $72.22 | $73.26 | 369 228 |
| Oct 15, 2020 | $70.87 | $73.13 | $68.53 | $72.99 | 157 705 |
| Oct 14, 2020 | $72.54 | $73.11 | $71.29 | $72.12 | 170 168 |
| Oct 13, 2020 | $71.77 | $72.54 | $71.28 | $72.16 | 240 271 |
| Oct 12, 2020 | $71.23 | $71.77 | $70.11 | $71.73 | 236 533 |
| Oct 09, 2020 | $69.16 | $70.51 | $68.47 | $70.40 | 218 725 |
| Oct 08, 2020 | $67.79 | $68.78 | $67.38 | $68.00 | 168 733 |
| Oct 07, 2020 | $66.73 | $67.79 | $66.09 | $67.07 | 380 644 |
| Oct 06, 2020 | $66.62 | $68.10 | $64.72 | $65.76 | 537 936 |
| Oct 05, 2020 | $62.39 | $64.74 | $62.39 | $64.69 | 211 600 |
| Oct 02, 2020 | $62.40 | $62.99 | $61.68 | $61.72 | 237 928 |
| Oct 01, 2020 | $63.68 | $64.46 | $63.16 | $64.06 | 265 236 |
| Sep 30, 2020 | $62.78 | $64.12 | $62.11 | $62.94 | 342 235 |
| Sep 29, 2020 | $62.00 | $63.85 | $62.00 | $62.91 | 339 920 |
| Sep 28, 2020 | $60.93 | $62.86 | $60.43 | $61.98 | 251 733 |
| Sep 25, 2020 | $59.01 | $60.03 | $58.56 | $59.72 | 206 151 |
