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 |
| Aug 11, 2016 | $41.37 | $41.37 | $41.37 | $41.37 | 181 700 |
| Aug 10, 2016 | $41.66 | $41.66 | $41.66 | $41.66 | 237 200 |
| Aug 09, 2016 | $42.25 | $42.25 | $42.25 | $42.25 | 155 600 |
| Aug 08, 2016 | $42.09 | $42.09 | $42.09 | $42.09 | 257 500 |
| Aug 05, 2016 | $41.64 | $41.64 | $41.64 | $41.64 | 283 600 |
| Aug 04, 2016 | $40.94 | $40.94 | $40.94 | $40.94 | 195 500 |
| Aug 03, 2016 | $40.57 | $40.57 | $40.57 | $40.57 | 342 100 |
| Aug 02, 2016 | $39.91 | $39.91 | $39.91 | $39.91 | 406 200 |
| Aug 01, 2016 | $40.99 | $40.99 | $40.99 | $40.99 | 364 600 |
| Jul 29, 2016 | $40.72 | $40.72 | $40.72 | $40.72 | 232 400 |
| Jul 28, 2016 | $41.01 | $41.01 | $41.01 | $41.01 | 302 200 |
| Jul 27, 2016 | $40.74 | $40.74 | $40.74 | $40.74 | 177 200 |
| Jul 26, 2016 | $40.51 | $40.51 | $40.51 | $40.51 | 190 900 |
| Jul 25, 2016 | $39.95 | $39.95 | $39.95 | $39.95 | 186 700 |
| Jul 22, 2016 | $39.79 | $39.79 | $39.79 | $39.79 | 151 800 |
| Jul 21, 2016 | $39.69 | $39.69 | $39.69 | $39.69 | 195 300 |
| Jul 20, 2016 | $40.00 | $40.00 | $40.00 | $40.00 | 149 800 |
| Jul 19, 2016 | $39.53 | $39.53 | $39.53 | $39.53 | 98 500 |
| Jul 18, 2016 | $39.51 | $39.51 | $39.51 | $39.51 | 134 400 |
| Jul 15, 2016 | $39.17 | $39.17 | $39.17 | $39.17 | 212 700 |
| Jul 14, 2016 | $39.03 | $39.03 | $39.03 | $39.03 | 257 200 |
| Jul 13, 2016 | $39.90 | $39.90 | $39.90 | $39.90 | 214 500 |
| Jul 12, 2016 | $39.26 | $39.26 | $39.26 | $39.26 | 264 500 |
| Jul 11, 2016 | $38.81 | $38.81 | $38.81 | $38.81 | 273 100 |
| Jul 08, 2016 | $38.44 | $38.44 | $38.44 | $38.44 | 313 800 |
