Range Low Price High Price Comment
30 days $93.77 $107.17 Thursday, 28th Mar 2024 AEIS stock ended at $101.98. This is 0.0392% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.60% from a day low at $101.06 to a day high of $102.68.
90 days $93.77 $111.46
52 weeks $81.86 $126.38

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2020-07-24 $71.05 $71.05 $68.51 $68.63 140 778
2020-07-23 $70.75 $72.91 $70.49 $71.82 473 339
2020-07-22 $70.09 $71.40 $70.09 $71.04 222 400
2020-07-21 $72.04 $72.04 $69.58 $70.02 221 100
2020-07-20 $70.40 $71.75 $70.25 $71.20 243 400
2020-07-17 $70.54 $70.89 $69.69 $70.42 261 300
2020-07-16 $69.89 $70.70 $68.83 $70.09 253 100
2020-07-15 $71.62 $72.34 $68.63 $70.11 307 500
2020-07-14 $68.81 $70.03 $67.04 $70.02 239 300
2020-07-13 $70.24 $71.54 $68.82 $68.93 224 600
2020-07-10 $70.12 $70.24 $68.16 $69.06 216 800
2020-07-09 $69.89 $70.42 $68.28 $70.07 226 300
2020-07-08 $66.40 $69.47 $66.40 $69.47 273 200
2020-07-07 $67.92 $69.49 $67.20 $67.33 194 500
2020-07-06 $68.69 $70.18 $68.42 $68.62 192 400
2020-07-02 $67.29 $68.10 $66.46 $67.24 220 323
2020-07-01 $67.89 $68.78 $65.71 $65.84 217 350
2020-06-30 $65.49 $68.36 $65.36 $67.79 313 912
2020-06-29 $63.57 $65.77 $62.63 $65.37 274 966
2020-06-26 $65.80 $66.15 $62.59 $62.81 314 763
2020-06-25 $64.42 $66.21 $62.92 $66.14 266 800
2020-06-24 $66.10 $66.58 $64.64 $65.02 254 040
2020-06-23 $67.97 $68.02 $66.30 $66.79 149 765
2020-06-22 $66.15 $67.27 $65.00 $66.94 206 184
2020-06-19 $67.68 $68.63 $66.32 $66.56 504 950
Click to get the best stock tips daily for free!

About Advanced Energy Industries

Advanced Energy Industries Advanced Energy Industries, Inc. designs, manufactures, sells, and supports precision power conversion, measurement, and control solutions worldwide. It offers plasma power solutions, including direct current (DC), pulsed DC, low frequency alternating current, high voltage, and radio frequency (RF) power supplies, as well as RF power supplies, RF matching networks, and RF instrumentation products; and remote plasma sources for reactive gas applic... AEIS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT