NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$92.43
-2.52 (-2.65%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.36 | $102.68 | Wednesday, 17th Apr 2024 AEIS stock ended at $92.43. This is 2.65% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $92.36 to a day high of $95.61. |
| 90 days | $92.36 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $96.10 | $96.71 | $94.65 | $95.43 | 238 862 |
| 2023-11-20 | $95.60 | $97.39 | $93.82 | $96.89 | 170 557 |
| 2023-11-17 | $95.70 | $95.96 | $94.19 | $95.65 | 228 599 |
| 2023-11-16 | $95.02 | $96.23 | $93.83 | $95.11 | 235 557 |
| 2023-11-15 | $94.18 | $98.59 | $94.18 | $95.73 | 416 271 |
| 2023-11-14 | $91.07 | $94.16 | $90.92 | $94.12 | 231 511 |
| 2023-11-13 | $89.05 | $89.07 | $87.61 | $87.61 | 138 181 |
| 2023-11-10 | $85.87 | $89.58 | $85.30 | $89.45 | 238 741 |
| 2023-11-09 | $87.63 | $87.63 | $85.26 | $85.32 | 144 141 |
| 2023-11-08 | $87.72 | $88.65 | $85.99 | $86.73 | 137 923 |
| 2023-11-07 | $89.17 | $89.20 | $86.93 | $87.54 | 254 159 |
| 2023-11-06 | $91.51 | $91.96 | $88.67 | $89.84 | 226 270 |
| 2023-11-03 | $90.12 | $92.86 | $90.12 | $91.75 | 344 389 |
| 2023-11-02 | $86.37 | $89.00 | $85.56 | $88.27 | 343 829 |
| 2023-11-01 | $87.39 | $87.39 | $81.86 | $84.60 | 565 066 |
| 2023-10-31 | $86.77 | $88.18 | $85.60 | $87.26 | 292 600 |
| 2023-10-30 | $88.39 | $88.64 | $85.21 | $86.57 | 234 450 |
| 2023-10-27 | $88.66 | $89.33 | $87.03 | $87.83 | 251 779 |
| 2023-10-26 | $88.47 | $90.87 | $87.87 | $88.40 | 373 993 |
| 2023-10-25 | $89.97 | $90.91 | $87.68 | $87.79 | 268 830 |
| 2023-10-24 | $90.26 | $92.67 | $89.50 | $90.78 | 254 040 |
| 2023-10-23 | $90.17 | $91.79 | $88.39 | $89.30 | 405 851 |
| 2023-10-20 | $92.83 | $93.58 | $90.83 | $90.88 | 336 872 |
| 2023-10-19 | $96.18 | $98.74 | $92.32 | $92.55 | 315 600 |
| 2023-10-18 | $96.10 | $96.67 | $94.37 | $95.58 | 206 872 |
