Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$102.13
+0.230 (+0.226%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
Oct 21, 2016 $46.68 $46.68 $46.68 $46.68 150 100
Oct 20, 2016 $46.83 $46.83 $46.83 $46.83 187 100
Oct 19, 2016 $46.90 $46.90 $46.90 $46.90 303 100
Oct 18, 2016 $46.83 $46.83 $46.83 $46.83 329 300
Oct 17, 2016 $46.82 $46.82 $46.82 $46.82 404 300
Oct 14, 2016 $46.14 $46.14 $46.14 $46.14 202 600
Oct 13, 2016 $45.73 $45.73 $45.73 $45.73 436 700
Oct 12, 2016 $47.80 $47.80 $47.80 $47.80 173 000
Oct 11, 2016 $47.45 $47.45 $47.45 $47.45 272 100
Oct 10, 2016 $48.00 $48.00 $48.00 $48.00 106 400
Oct 07, 2016 $47.80 $47.80 $47.80 $47.80 192 200
Oct 06, 2016 $48.55 $48.55 $48.55 $48.55 463 700
Oct 05, 2016 $47.25 $47.25 $47.25 $47.25 194 000
Oct 04, 2016 $46.86 $46.86 $46.86 $46.86 228 700
Oct 03, 2016 $47.31 $47.31 $47.31 $47.31 324 100
Sep 30, 2016 $47.32 $47.32 $47.32 $47.32 263 700
Sep 29, 2016 $47.02 $47.02 $47.02 $47.02 432 100
Sep 28, 2016 $46.77 $46.77 $46.77 $46.77 246 600
Sep 27, 2016 $47.23 $47.23 $47.23 $47.23 555 600
Sep 26, 2016 $46.00 $46.00 $46.00 $46.00 432 900
Sep 23, 2016 $46.18 $46.18 $46.18 $46.18 255 000
Sep 22, 2016 $46.96 $46.96 $46.96 $46.96 494 500
Sep 21, 2016 $46.26 $46.26 $46.26 $46.26 492 100
Sep 20, 2016 $45.92 $45.92 $45.92 $45.92 432 600
Sep 19, 2016 $45.47 $45.47 $45.47 $45.47 221 100
Click to get the best stock tips daily for free!

About Advanced Energy Industries

Advanced Energy Industries Advanced Energy Industries, Inc. designs, manufactures, sells, and supports precision power conversion, measurement, and control solutions worldwide. It offers plasma power solutions, including direct current (DC), pulsed DC, low frequency alternating current, high voltage, and radio frequency (RF) power supplies, as well as RF power supplies, RF matching networks, and RF instrumentation products; and remote plasma sources for reactive gas applic... AEIS Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT