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 |
| Jul 07, 2016 | $37.72 | $37.72 | $37.72 | $37.72 | 131 400 |
| Jul 06, 2016 | $37.33 | $37.33 | $37.33 | $37.33 | 149 600 |
| Jul 05, 2016 | $37.24 | $37.24 | $37.24 | $37.24 | 125 800 |
| Jul 01, 2016 | $37.54 | $37.54 | $37.54 | $37.54 | 123 400 |
| Jun 30, 2016 | $37.96 | $37.96 | $37.96 | $37.96 | 259 800 |
| Jun 29, 2016 | $36.38 | $36.38 | $36.38 | $36.38 | 179 600 |
| Jun 28, 2016 | $35.79 | $35.79 | $35.79 | $35.79 | 260 600 |
| Jun 27, 2016 | $35.58 | $35.58 | $35.58 | $35.58 | 253 300 |
| Jun 24, 2016 | $36.78 | $36.78 | $36.78 | $36.78 | 768 600 |
| Jun 23, 2016 | $38.74 | $38.74 | $38.74 | $38.74 | 294 500 |
| Jun 22, 2016 | $37.99 | $37.99 | $37.99 | $37.99 | 166 300 |
| Jun 21, 2016 | $37.95 | $37.95 | $37.95 | $37.95 | 124 400 |
| Jun 20, 2016 | $38.22 | $38.22 | $38.22 | $38.22 | 155 800 |
| Jun 17, 2016 | $37.47 | $37.47 | $37.47 | $37.47 | 637 100 |
| Jun 16, 2016 | $37.91 | $37.91 | $37.91 | $37.91 | 189 540 |
| Jun 15, 2016 | $38.38 | $38.38 | $38.38 | $38.38 | 277 545 |
| Jun 14, 2016 | $38.00 | $38.00 | $38.00 | $38.00 | 267 987 |
| Jun 13, 2016 | $37.87 | $37.87 | $37.87 | $37.87 | 153 294 |
| Jun 10, 2016 | $38.22 | $38.22 | $38.22 | $38.22 | 233 760 |
| Jun 09, 2016 | $38.85 | $38.85 | $38.85 | $38.85 | 275 231 |
| Jun 08, 2016 | $38.63 | $38.63 | $38.63 | $38.63 | 186 212 |
| Jun 07, 2016 | $38.27 | $38.27 | $38.27 | $38.27 | 215 867 |
| Jun 06, 2016 | $38.28 | $38.28 | $38.28 | $38.28 | 182 279 |
| Jun 03, 2016 | $38.18 | $38.18 | $38.18 | $38.18 | 197 758 |
| Jun 02, 2016 | $38.24 | $38.24 | $38.24 | $38.24 | 205 773 |
