NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$97.99
+2.36 (+2.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $101.96 | Friday, 3rd May 2024 AEIS stock ended at $97.99. This is 2.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.12% from a day low at $95.94 to a day high of $98.93. |
| 90 days | $89.17 | $107.17 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $71.05 | $71.05 | $68.51 | $68.63 | 140 778 |
| Jul 23, 2020 | $70.75 | $72.91 | $70.49 | $71.82 | 473 339 |
| Jul 22, 2020 | $70.09 | $71.40 | $70.09 | $71.04 | 222 400 |
| Jul 21, 2020 | $72.04 | $72.04 | $69.58 | $70.02 | 221 100 |
| Jul 20, 2020 | $70.40 | $71.75 | $70.25 | $71.20 | 243 400 |
| Jul 17, 2020 | $70.54 | $70.89 | $69.69 | $70.42 | 261 300 |
| Jul 16, 2020 | $69.89 | $70.70 | $68.83 | $70.09 | 253 100 |
| Jul 15, 2020 | $71.62 | $72.34 | $68.63 | $70.11 | 307 500 |
| Jul 14, 2020 | $68.81 | $70.03 | $67.04 | $70.02 | 239 300 |
| Jul 13, 2020 | $70.24 | $71.54 | $68.82 | $68.93 | 224 600 |
| Jul 10, 2020 | $70.12 | $70.24 | $68.16 | $69.06 | 216 800 |
| Jul 09, 2020 | $69.89 | $70.42 | $68.28 | $70.07 | 226 300 |
| Jul 08, 2020 | $66.40 | $69.47 | $66.40 | $69.47 | 273 200 |
| Jul 07, 2020 | $67.92 | $69.49 | $67.20 | $67.33 | 194 500 |
| Jul 06, 2020 | $68.69 | $70.18 | $68.42 | $68.62 | 192 400 |
| Jul 02, 2020 | $67.29 | $68.10 | $66.46 | $67.24 | 220 323 |
| Jul 01, 2020 | $67.89 | $68.78 | $65.71 | $65.84 | 217 350 |
| Jun 30, 2020 | $65.49 | $68.36 | $65.36 | $67.79 | 313 912 |
| Jun 29, 2020 | $63.57 | $65.77 | $62.63 | $65.37 | 274 966 |
| Jun 26, 2020 | $65.80 | $66.15 | $62.59 | $62.81 | 314 763 |
| Jun 25, 2020 | $64.42 | $66.21 | $62.92 | $66.14 | 266 800 |
| Jun 24, 2020 | $66.10 | $66.58 | $64.64 | $65.02 | 254 040 |
| Jun 23, 2020 | $67.97 | $68.02 | $66.30 | $66.79 | 149 765 |
| Jun 22, 2020 | $66.15 | $67.27 | $65.00 | $66.94 | 206 184 |
| Jun 19, 2020 | $67.68 | $68.63 | $66.32 | $66.56 | 504 950 |
