NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$93.10
+2.07 (+2.27%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Tuesday, 23rd Apr 2024 AEIS stock ended at $93.10. This is 2.27% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.12% from a day low at $91.10 to a day high of $94.85. |
| 90 days | $89.17 | $109.98 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $103.90 | $105.05 | $102.84 | $103.43 | 299 836 |
| Sep 15, 2023 | $105.89 | $105.89 | $103.08 | $104.58 | 567 753 |
| Sep 14, 2023 | $105.16 | $107.01 | $103.75 | $106.67 | 349 188 |
| Sep 13, 2023 | $102.73 | $107.50 | $102.72 | $104.35 | 232 492 |
| Sep 12, 2023 | $104.15 | $105.90 | $102.91 | $103.47 | 246 849 |
| Sep 11, 2023 | $105.85 | $106.20 | $103.87 | $104.23 | 371 996 |
| Sep 08, 2023 | $106.45 | $107.71 | $102.92 | $104.11 | 1 867 391 |
| Sep 07, 2023 | $110.02 | $110.02 | $104.72 | $105.74 | 597 423 |
| Sep 06, 2023 | $114.16 | $117.08 | $113.26 | $114.34 | 91 194 |
| Sep 05, 2023 | $117.01 | $117.01 | $112.44 | $114.25 | 165 780 |
| Sep 01, 2023 | $118.48 | $119.67 | $117.60 | $118.15 | 106 716 |
| Aug 31, 2023 | $118.07 | $119.53 | $117.95 | $118.07 | 159 284 |
| Aug 30, 2023 | $116.80 | $119.30 | $116.80 | $118.13 | 81 643 |
| Aug 29, 2023 | $113.70 | $118.04 | $112.28 | $117.48 | 122 294 |
| Aug 28, 2023 | $112.63 | $115.12 | $112.63 | $113.94 | 109 604 |
| Aug 25, 2023 | $112.76 | $113.65 | $110.55 | $112.52 | 103 628 |
| Aug 24, 2023 | $116.30 | $116.30 | $112.23 | $112.38 | 132 168 |
| Aug 23, 2023 | $113.53 | $116.27 | $112.65 | $115.33 | 87 813 |
| Aug 22, 2023 | $114.36 | $114.56 | $112.55 | $113.44 | 95 511 |
| Aug 21, 2023 | $111.49 | $113.76 | $110.79 | $113.06 | 125 797 |
| Aug 18, 2023 | $108.32 | $112.34 | $106.49 | $111.38 | 120 920 |
| Aug 17, 2023 | $112.45 | $115.97 | $109.80 | $109.88 | 102 209 |
| Aug 16, 2023 | $112.94 | $114.96 | $109.82 | $111.75 | 195 226 |
| Aug 15, 2023 | $112.57 | $113.16 | $111.97 | $112.97 | 135 612 |
| Aug 14, 2023 | $111.51 | $113.34 | $110.54 | $113.13 | 98 960 |
