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 |
| Nov 28, 2016 | $55.72 | $56.05 | $55.46 | $55.80 | 315 296 |
| Nov 25, 2016 | $55.43 | $55.75 | $55.30 | $55.55 | 102 555 |
| Nov 23, 2016 | $55.17 | $55.66 | $54.81 | $55.30 | 192 280 |
| Nov 22, 2016 | $54.48 | $55.40 | $54.20 | $55.30 | 274 338 |
| Nov 21, 2016 | $55.00 | $55.00 | $53.49 | $54.43 | 313 161 |
| Nov 18, 2016 | $54.32 | $54.39 | $53.62 | $54.34 | 350 697 |
| Nov 17, 2016 | $53.48 | $54.23 | $53.00 | $54.08 | 262 809 |
| Nov 16, 2016 | $52.40 | $53.18 | $52.20 | $53.17 | 286 929 |
| Nov 15, 2016 | $51.49 | $52.50 | $51.29 | $52.40 | 254 098 |
| Nov 14, 2016 | $51.86 | $52.20 | $50.87 | $51.52 | 464 581 |
| Nov 11, 2016 | $49.75 | $51.33 | $49.20 | $51.29 | 381 963 |
| Nov 10, 2016 | $50.51 | $50.93 | $49.25 | $49.60 | 416 760 |
| Nov 09, 2016 | $48.82 | $49.85 | $47.90 | $49.76 | 359 771 |
| Nov 08, 2016 | $49.56 | $49.56 | $49.56 | $49.56 | 241 973 |
| Nov 07, 2016 | $49.42 | $49.42 | $49.42 | $49.42 | 425 700 |
| Nov 04, 2016 | $47.13 | $47.13 | $47.13 | $47.13 | 473 500 |
| Nov 03, 2016 | $46.54 | $46.54 | $46.54 | $46.54 | 535 200 |
| Nov 02, 2016 | $49.07 | $49.07 | $49.07 | $49.07 | 430 200 |
| Nov 01, 2016 | $48.02 | $48.02 | $48.02 | $48.02 | 757 700 |
| Oct 31, 2016 | $47.70 | $47.70 | $47.70 | $47.70 | 315 800 |
| Oct 28, 2016 | $47.35 | $47.35 | $47.35 | $47.35 | 246 900 |
| Oct 27, 2016 | $47.33 | $47.33 | $47.33 | $47.33 | 346 800 |
| Oct 26, 2016 | $47.59 | $47.59 | $47.59 | $47.59 | 357 700 |
| Oct 25, 2016 | $47.60 | $47.60 | $47.60 | $47.60 | 192 300 |
| Oct 24, 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 240 100 |
