NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$102.13
+0.230 (+0.226%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.90 | Friday, 10th May 2024 AEIS stock ended at $102.13. This is 0.226% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.69% from a day low at $99.98 to a day high of $102.67. |
| 90 days | $89.17 | $107.17 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $54.68 | $56.21 | $54.50 | $56.03 | 418 179 |
| Jan 03, 2017 | $55.04 | $55.65 | $53.79 | $54.80 | 280 848 |
| Dec 30, 2016 | $55.65 | $55.84 | $54.49 | $54.75 | 308 065 |
| Dec 29, 2016 | $55.34 | $55.77 | $54.68 | $55.47 | 193 229 |
| Dec 28, 2016 | $57.01 | $57.29 | $55.28 | $55.43 | 253 709 |
| Dec 27, 2016 | $56.20 | $56.99 | $56.04 | $56.91 | 211 433 |
| Dec 23, 2016 | $55.84 | $56.14 | $55.31 | $55.97 | 135 562 |
| Dec 22, 2016 | $56.35 | $56.98 | $55.78 | $56.00 | 362 769 |
| Dec 21, 2016 | $55.48 | $56.72 | $55.33 | $56.16 | 339 948 |
| Dec 20, 2016 | $54.86 | $55.81 | $54.26 | $55.74 | 446 815 |
| Dec 19, 2016 | $53.88 | $54.84 | $53.72 | $54.46 | 273 641 |
| Dec 16, 2016 | $54.35 | $54.40 | $53.19 | $53.37 | 792 693 |
| Dec 15, 2016 | $52.73 | $54.54 | $52.69 | $54.10 | 385 422 |
| Dec 14, 2016 | $52.12 | $53.69 | $52.12 | $52.70 | 273 484 |
| Dec 13, 2016 | $52.70 | $53.91 | $52.12 | $52.42 | 303 835 |
| Dec 12, 2016 | $53.52 | $53.67 | $52.50 | $52.72 | 231 055 |
| Dec 09, 2016 | $55.50 | $55.74 | $53.32 | $53.50 | 366 588 |
| Dec 08, 2016 | $54.13 | $55.36 | $53.89 | $55.27 | 353 801 |
| Dec 07, 2016 | $52.84 | $54.22 | $52.73 | $54.05 | 635 251 |
| Dec 06, 2016 | $54.15 | $54.66 | $52.42 | $53.03 | 390 523 |
| Dec 05, 2016 | $53.79 | $54.19 | $53.35 | $53.81 | 345 238 |
| Dec 02, 2016 | $52.11 | $53.65 | $51.56 | $53.49 | 271 933 |
| Dec 01, 2016 | $55.01 | $55.78 | $51.66 | $52.10 | 735 815 |
| Nov 30, 2016 | $56.57 | $56.69 | $55.07 | $55.21 | 246 722 |
| Nov 29, 2016 | $55.80 | $56.47 | $55.56 | $56.28 | 243 752 |
