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 |
| Sep 16, 2016 | $44.76 | $44.76 | $44.76 | $44.76 | 417 600 |
| Sep 15, 2016 | $44.71 | $44.71 | $44.71 | $44.71 | 366 000 |
| Sep 14, 2016 | $43.56 | $43.56 | $43.56 | $43.56 | 299 700 |
| Sep 13, 2016 | $44.17 | $44.17 | $44.17 | $44.17 | 335 800 |
| Sep 12, 2016 | $44.99 | $44.99 | $44.99 | $44.99 | 194 700 |
| Sep 09, 2016 | $44.51 | $44.51 | $44.51 | $44.51 | 311 800 |
| Sep 08, 2016 | $45.53 | $45.53 | $45.53 | $45.53 | 233 800 |
| Sep 07, 2016 | $45.61 | $45.61 | $45.61 | $45.61 | 443 000 |
| Sep 06, 2016 | $45.80 | $45.80 | $45.80 | $45.80 | 382 100 |
| Sep 02, 2016 | $45.39 | $45.39 | $45.39 | $45.39 | 313 900 |
| Sep 01, 2016 | $45.00 | $45.00 | $45.00 | $45.00 | 510 400 |
| Aug 31, 2016 | $43.95 | $43.95 | $43.95 | $43.95 | 230 300 |
| Aug 30, 2016 | $44.09 | $44.09 | $44.09 | $44.09 | 121 400 |
| Aug 29, 2016 | $44.09 | $44.09 | $44.09 | $44.09 | 192 000 |
| Aug 26, 2016 | $43.61 | $43.61 | $43.61 | $43.61 | 171 800 |
| Aug 25, 2016 | $43.99 | $43.99 | $43.99 | $43.99 | 202 600 |
| Aug 24, 2016 | $43.78 | $43.78 | $43.78 | $43.78 | 237 300 |
| Aug 23, 2016 | $43.62 | $43.62 | $43.62 | $43.62 | 187 500 |
| Aug 22, 2016 | $43.80 | $43.80 | $43.80 | $43.80 | 442 400 |
| Aug 19, 2016 | $43.64 | $43.64 | $43.64 | $43.64 | 340 800 |
| Aug 18, 2016 | $42.28 | $42.28 | $42.28 | $42.28 | 231 100 |
| Aug 17, 2016 | $41.93 | $41.93 | $41.93 | $41.93 | 183 900 |
| Aug 16, 2016 | $41.56 | $41.56 | $41.56 | $41.56 | 176 600 |
| Aug 15, 2016 | $41.87 | $41.87 | $41.87 | $41.87 | 108 200 |
| Aug 12, 2016 | $41.69 | $41.69 | $41.69 | $41.69 | 237 800 |
