NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$95.96
+2.18 (+2.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Friday, 26th Apr 2024 AEIS stock ended at $95.96. This is 2.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $94.30 to a day high of $96.54. |
| 90 days | $89.17 | $108.37 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $101.28 | $103.19 | $101.28 | $103.03 | 96 108 |
| Jan 08, 2024 | $100.87 | $103.57 | $100.84 | $103.42 | 150 315 |
| Jan 05, 2024 | $100.24 | $101.77 | $100.24 | $100.87 | 123 873 |
| Jan 04, 2024 | $102.04 | $102.04 | $100.42 | $101.27 | 160 549 |
| Jan 03, 2024 | $104.88 | $104.88 | $101.86 | $102.05 | 230 889 |
| Jan 02, 2024 | $107.44 | $107.66 | $105.29 | $106.24 | 258 692 |
| Dec 29, 2023 | $110.48 | $111.46 | $108.40 | $108.92 | 165 329 |
| Dec 28, 2023 | $111.92 | $112.40 | $110.48 | $110.84 | 103 719 |
| Dec 27, 2023 | $113.39 | $113.39 | $111.60 | $112.19 | 118 362 |
| Dec 26, 2023 | $111.33 | $113.29 | $110.20 | $112.68 | 100 257 |
| Dec 22, 2023 | $110.85 | $111.81 | $107.76 | $110.74 | 110 670 |
| Dec 21, 2023 | $109.41 | $110.52 | $108.01 | $110.03 | 155 381 |
| Dec 20, 2023 | $109.80 | $112.51 | $107.97 | $108.09 | 295 286 |
| Dec 19, 2023 | $110.00 | $111.24 | $109.92 | $110.24 | 137 178 |
| Dec 18, 2023 | $109.98 | $109.98 | $107.69 | $109.10 | 172 079 |
| Dec 15, 2023 | $111.38 | $111.64 | $108.57 | $109.49 | 542 862 |
| Dec 14, 2023 | $106.72 | $111.97 | $106.72 | $111.18 | 355 359 |
| Dec 13, 2023 | $99.73 | $105.39 | $97.12 | $104.88 | 450 920 |
| Dec 12, 2023 | $99.00 | $100.11 | $97.76 | $99.87 | 287 378 |
| Dec 11, 2023 | $96.75 | $99.42 | $96.75 | $99.13 | 218 119 |
| Dec 08, 2023 | $98.69 | $100.24 | $96.21 | $96.32 | 446 799 |
| Dec 07, 2023 | $95.76 | $98.63 | $95.30 | $98.60 | 200 905 |
| Dec 06, 2023 | $95.13 | $97.02 | $95.01 | $95.49 | 213 138 |
| Dec 05, 2023 | $95.46 | $95.46 | $93.74 | $94.30 | 216 129 |
| Dec 04, 2023 | $94.98 | $96.36 | $94.19 | $96.08 | 236 802 |
